20MICRONS,20200101,36,36.8,35.25,35.8,49077
3IINFOTECH,20200101,2,2.05,1.95,2,800982
3MINDIA,20200101,21350.7,21820.9,21348.85,21721.95,773
3PLAND,20200101,6,6,6,6,167
5PAISA,20200101,192.05,211.75,192.05,205.5,107432
63MOONS,20200101,101.1,115,101.1,110.4,731910
A2ZINFRA,20200101,7.65,8.1,7.5,7.75,298173
AARTIDRUGS,20200101,579.3,598.4,575.55,591.9,13121
AARTIIND,20200101,836,843,831.1,837.8,87969
AARVEEDEN,20200101,14,14.45,13.8,13.9,4874
AAVAS,20200101,1981.1,1998,1925,1969.2,45666
ABAN,20200101,26,26.15,25.25,25.55,36475
ABB,20200101,1296.95,1296.95,1275,1290,6827
ABBOTINDIA,20200101,13170.6,13452.15,13080,13140,4037
ABCAPITAL,20200101,103.2,103.4,101.2,101.5,982667
ABFRL,20200101,232.9,236.85,230.15,234.1,241005
ABMINTLTD,20200101,14.75,14.75,14.75,14.75,105
ABSLBANETF,20200101,321.57,321.57,321.57,321.57,1
ABSLNN50ET,20200101,286.87,286.87,286.87,286.87,6
ACC,20200101,1452.5,1457,1438.2,1440.1,321092
ACCELYA,20200101,1070.7,1076.2,1032.05,1045.25,5055
ACE,20200101,75.1,75.2,71.2,72,115215
ADANIENT,20200101,209,210.45,206.65,207.85,1553127
ADANIGAS,20200101,163.4,179.7,160.4,176.85,7801084
ADANIGREEN,20200101,169.35,174.75,168.1,174.75,5417952
ADANIPORTS,20200101,368,379.25,366,377.65,11377167
ADANIPOWER,20200101,61.8,64.3,61.55,63.9,16415397
ADANITRANS,20200101,332.95,336,330,333.9,147701
ADFFOODS,20200101,308,308,302,302.7,12184
ADHUNIKIND,20200101,50,51.6,47.15,49.15,21713
ADLABS,20200101,4.6,4.6,4.5,4.6,35394
ADORWELD,20200101,295.5,299,293.65,295.65,5737
ADROITINFO,20200101,6.45,6.65,6.45,6.65,80
ADSL,20200101,20.4,20.5,19.5,20.3,11276
ADVANIHOTR,20200101,53.75,53.85,51.3,53.4,10519
ADVENZYMES,20200101,165.5,166.4,164.1,164.5,12150
AEGISCHEM,20200101,193.9,199,192.85,196.25,141773
AFFLE,20200101,1580,1621,1576.15,1611.4,99256
AGARIND,20200101,81.55,90,81.5,87.9,7791
AGCNET,20200101,150.15,150.15,140.2,145.05,4655
AGRITECH,20200101,43.1,44.9,43.05,44.2,13417
AGROPHOS,20200101,72.05,72.05,72.05,72.05,2041
AHLEAST,20200101,173.4,178,169,170.95,11892
AHLUCONT,20200101,300.05,300.05,283.95,290.2,3629
AHLWEST,20200101,346.05,382.95,346.05,360.7,690
AIAENG,20200101,1640.55,1649.55,1615.1,1622.6,3912
AIONJSW,20200101,14.6,15.75,14.3,15.75,257409
AIRAN,20200101,12.2,12.9,12,12.75,14145
AJANTPHARM,20200101,975,987.35,971.2,978.45,29557
AJMERA,20200101,118.4,124.85,117.7,122.15,98593
AKASH,20200101,64,71.5,62,66.2,7490
AKSHARCHEM,20200101,236.9,262.7,223.35,252.45,169153
AKSHOPTFBR,20200101,6.75,6.8,6.6,6.75,181975
AKZOINDIA,20200101,2000,2021,1972,2014.35,14405
ALANKIT,20200101,12.6,12.6,12.15,12.2,14740
ALBERTDAVD,20200101,409.65,424,408.15,414,13222
ALBK,20200101,18.8,18.95,18.75,18.8,910866
ALCHEM,20200101,0.85,0.85,0.85,0.85,388
ALEMBICLTD,20200101,60.75,63.55,59.5,61.15,665343
ALICON,20200101,370,421,370,395.4,8304
ALKALI,20200101,41.3,42.15,41,42,4518
ALKEM,20200101,2013.9,2100,2006.9,2082.85,94927
ALKYLAMINE,20200101,1101,1134.75,1087.8,1100.4,24274
ALLCARGO,20200101,97.3,98.5,97,97.15,47895
ALLSEC,20200101,281.6,299.4,281.6,285.1,807
ALMONDZ,20200101,12.35,12.35,10.5,12,610
ALOKTEXT,20200101,3.1,3.15,2.9,3.05,1271618
ALPA,20200101,16.9,16.9,16.25,16.4,14219
ALPHAGEO,20200101,173.05,175.95,170.7,173.7,3087
ALPSINDUS,20200101,2.5,2.5,2.35,2.35,26686
AMARAJABAT,20200101,728.85,732.6,718.1,720.9,405425
AMBER,20200101,1120,1167.7,1117.15,1149.5,30349
AMBIKCO,20200101,887.6,888.9,858,864.35,1509
AMBUJACEM,20200101,197.2,197.75,195.8,197,1459556
AMDIND,20200101,15.25,15.9,14,14.35,37714
AMJLAND,20200101,20.35,20.35,19.25,20.2,3447
AMRUTANJAN,20200101,440.35,444.5,431.2,432.5,10222
ANANTRAJ,20200101,34,35.3,33.6,34.75,405879
ANDHRABANK,20200101,16.8,17.15,16.8,16.85,500578
ANDHRACEMT,20200101,2,2.1,1.9,2,57251
ANDHRSUGAR,20200101,294.2,324.7,293.9,317.1,259095
ANIKINDS,20200101,7.4,7.95,7.4,7.95,1500
ANKITMETAL,20200101,0.5,0.55,0.45,0.45,59089
ANSALAPI,20200101,5.15,5.3,4.9,5,74811
ANSALHSG,20200101,5.3,5.45,5.05,5.1,19541
ANTGRAPHIC,20200101,0.55,0.6,0.55,0.6,30534
ANUP,20200101,483.1,502,477.8,499.15,8497
APARINDS,20200101,392,392,389,389.85,10997
APCL,20200101,143.15,147.9,143.1,146.55,934
APCOTEXIND,20200101,159.4,161,155,157.35,22144
APEX,20200101,347.5,407,347.5,395.85,4665403
APLAPOLLO,20200101,1892.1,1939,1872,1892.8,70001
APLLTD,20200101,575.8,575.8,547.45,550.7,35709
APOLLO,20200101,74,75.55,73.15,74.85,22974
APOLLOHOSP,20200101,1440,1442,1422.2,1426.35,268255
APOLLOPIPE,20200101,346,346.9,342.05,344.3,4512
APOLLOTYRE,20200101,164.5,164.95,163,163.35,642850
APOLSINHOT,20200101,672.05,680,658,670.5,325
APTECHT,20200101,162.25,167.75,161.15,164.7,360158
ARCHIDPLY,20200101,27.45,28.45,27.45,28,5549
ARCHIES,20200101,18.5,18.7,18.3,18.4,20035
ARCOTECH,20200101,2.1,2.2,2.1,2.2,9482
ARIES,20200101,65.2,66,64.55,65.45,12535
ARIHANT,20200101,19.05,20.75,19.05,20.25,3120
ARIHANTSUP,20200101,26.55,27.35,24.9,27.15,4562
ARMANFIN,20200101,648,648,625.1,637.25,3334
AROGRANITE,20200101,38.85,39.45,36,36.65,9622
ARROWGREEN,20200101,47.55,49,46.05,47.3,6614
ARROWTEX,20200101,10.15,10.8,10.15,10.6,17149
ARSHIYA,20200101,16.3,16.55,15.1,15.7,31615
ARSSINFRA,20200101,21.1,22.75,21.1,21.3,13221
ARVIND,20200101,40.3,41.5,40.1,40.6,1547503
ARVINDFASN,20200101,394.85,409.05,394.85,399.15,30320
ARVSMART,20200101,87.6,87.6,85.55,85.9,13657
ASAHIINDIA,20200101,199.85,203.15,199,200.65,12833
ASAHISONG,20200101,156.95,159.5,146.15,154,10989
ASAL,20200101,31.4,32.05,30.6,31.15,11382
ASHAPURMIN,20200101,27.8,28.45,26.85,28.1,29542
ASHIANA,20200101,102.05,103.5,97.65,99.7,75553
ASHIMASYN,20200101,6.2,6.7,6.15,6.2,20214
ASHOKA,20200101,102.7,104.7,102.05,103.1,412580
ASHOKLEY,20200101,81.95,81.95,80.8,81.05,7797743
ASIANHOTNR,20200101,97.9,101.75,97.9,97.95,1326
ASIANPAINT,20200101,1790.2,1802.55,1783.2,1793.2,397285
ASIANTILES,20200101,217.75,224.6,217.7,219.35,24722
ASPINWALL,20200101,141.45,142,138.9,142,145
ASTEC,20200101,464,464,432.95,437.15,4487
ASTERDM,20200101,160.7,170.95,160.7,162.7,446861
ASTRAL,20200101,1175.5,1178.5,1156,1166.85,12034
ASTRAMICRO,20200101,83.25,84.4,82.15,82.7,90467
ASTRAZEN,20200101,2634.8,2659.9,2616.05,2618.8,14045
ASTRON,20200101,42.55,42.55,38.55,39.55,406222
ATFL,20200101,631.3,651.15,630,649.65,5342
ATLANTA,20200101,5.95,5.95,5.75,5.8,4264
ATLASCYCLE,20200101,51.6,51.6,51.5,51.6,3560
ATUL,20200101,4099.9,4100,4052.1,4060.8,1661
ATULAUTO,20200101,248.05,256,247.8,254.8,24491
AUBANK,20200101,804,809.85,792,797.7,89721
AURIONPRO,20200101,57.5,61.8,54,61.35,24821
AUROPHARMA,20200101,459.6,463.5,456.85,458.1,1081955
AUSOMENT,20200101,36.85,36.9,36.85,36.9,4
AUTOAXLES,20200101,832.15,840.3,816.65,819.6,4915
AUTOIND,20200101,25,25,24.5,24.75,15144
AUTOLITIND,20200101,21.35,21.85,21.1,21.45,2289
AVADHSUGAR,20200101,277.95,309.8,276.9,304.85,647022
AVANTIFEED,20200101,592,612.5,590.2,607.45,2387460
AVTNPL,20200101,30.95,31.95,30.6,31.5,45416
AXISBANK,20200101,754.9,759.95,747.2,748.7,4917748
AXISCADES,20200101,53.4,54.6,52.35,53.25,50326
AXISGOLD,20200101,3437.1,3488,3420,3473.8,346
AXISNIFTY,20200101,1261.88,1261.88,1250,1250.82,31
AYMSYNTEX,20200101,30.25,30.45,29,29.1,4809
BAGFILMS,20200101,1.95,1.95,1.85,1.9,68160
BAJAJ-AUTO,20200101,3183,3193.75,3142.1,3150.1,320021
BAJAJCON,20200101,236.1,243,236.1,239.35,85650
BAJAJELEC,20200101,362.05,366.95,357.05,360.05,149446
BAJAJFINSV,20200101,9420,9432.45,9351.95,9378.45,63668
BAJAJHIND,20200101,6.6,7.4,6.55,7.15,6899066
BAJAJHLDNG,20200101,3409.5,3447.1,3358,3376.7,12825
BAJFINANCE,20200101,4237.8,4252,4221,4231.3,407042
BALAJITELE,20200101,52.45,52.45,50.1,50.85,21983
BALAMINES,20200101,404.7,420,399,415.85,124076
BALAXI,20200101,83,84,74.05,78.7,949
BALKRISHNA,20200101,20.5,21.35,20.5,20.7,35014
BALKRISIND,20200101,991.85,997,985,987.25,276090
BALLARPUR,20200101,0.45,0.45,0.4,0.4,617903
BALMLAWRIE,20200101,124.9,125.45,123.6,123.85,61213
BALPHARMA,20200101,41.1,42.9,39.75,42.2,13307
BALRAMCHIN,20200101,184.2,188.15,181.7,187.2,2157359
BANARBEADS,20200101,29.05,30.25,29,30.2,280
BANARISUG,20200101,1199,1268.05,1199,1239.85,2998
BANCOINDIA,20200101,106,109.95,104.5,107.35,36364
BANDHANBNK,20200101,510.8,511.75,501,503,520264
BANG,20200101,16.8,17.3,16.5,16.55,3570
BANKBARODA,20200101,102.25,102.7,101.3,101.9,12896434
BANKBEES,20200101,329.2,330.1,327.4,328.31,18548
BANKINDIA,20200101,70.1,71.1,69.6,70.45,1611534
BANSWRAS,20200101,106.2,111.5,106,111.5,13857
BARTRONICS,20200101,1.25,1.35,1.25,1.3,1335
BASF,20200101,985.05,1014.25,985,1008,11728
BASML,20200101,112.7,122.95,112.7,120.25,673
BATAINDIA,20200101,1751.55,1764.7,1743.5,1745.3,214199
BAYERCROP,20200101,3574.95,3635,3574.95,3618.1,2603
BBL,20200101,824.5,829,818,824.05,3691
BBTC,20200101,1036.85,1043.95,1022.95,1029.2,44974
BCG,20200101,6.75,6.75,6.3,6.7,283152
BCP,20200101,16.4,16.4,15,15,175206
BDL,20200101,295,302,291.85,297.85,31747
BEARDSELL,20200101,7.95,8.3,7.1,8.15,664
BEDMUTHA,20200101,16.75,17.4,16.5,17,675
BEL,20200101,100.3,100.95,99.4,100.15,5146098
BEML,20200101,984.25,997,975,990.85,260469
BEPL,20200101,51.4,53.35,50,51.55,884123
BERGEPAINT,20200101,515.55,521.65,515.3,517.45,606573
BFINVEST,20200101,320.2,324.3,316.4,317.2,59111
BFUTILITIE,20200101,316.2,322.5,315.5,318.35,209631
BGLOBAL,20200101,1.65,1.7,1.65,1.7,1533
BGRENERGY,20200101,35.55,37.25,35.55,36.2,180662
BHAGERIA,20200101,115.6,121.9,112.6,116.85,55163
BHAGYANGR,20200101,19.5,19.5,18.7,18.7,847
BHAGYAPROP,20200101,24.7,24.7,23,23.35,8483
BHANDARI,20200101,1.1,1.1,1.05,1.05,33243
BHARATFORG,20200101,486.1,489.4,482.65,485.15,925007
BHARATGEAR,20200101,80.3,80.3,76,76.4,36880
BHARATRAS,20200101,6300,6389,6216.05,6276.65,696
BHARATWIRE,20200101,28.2,28.5,27.55,28.4,8242
BHARTIARTL,20200101,456.05,460.5,449.75,453.3,5059995
BHEL,20200101,43.5,44.1,43.25,43.5,12283581
BIGBLOC,20200101,35.5,36,34.75,34.75,584
BIL,20200101,194,196.35,183,195.1,8465
BILENERGY,20200101,1,1,0.95,1,122944
BINDALAGRO,20200101,9.3,9.75,9.1,9.45,35043
BIOCON,20200101,294,295.15,291.55,294.55,829510
BIOFILCHEM,20200101,19.6,19.6,19.6,19.6,5396
BIRLACABLE,20200101,60.5,62,60,60.1,35528
BIRLACORPN,20200101,610.1,615,601.35,606.7,44859
BIRLAMONEY,20200101,35.3,37.4,35.15,36.1,114089
BKMINDST,20200101,0.65,0.7,0.65,0.65,6504
BLBLIMITED,20200101,4.45,4.45,4.1,4.15,13643
BLISSGVS,20200101,150.9,151.75,146.35,147.9,67365
BLKASHYAP,20200101,9.25,9.25,8.5,9.05,103555
BLS,20200101,66,70,66,68.8,11072
BLUEBLENDS,20200101,0.75,0.75,0.75,0.75,2100
BLUECOAST,20200101,4.75,4.75,4.75,4.75,54
BLUEDART,20200101,2190.7,2190.7,2145,2159.9,946
BLUESTARCO,20200101,844.8,847,823,828.9,53296
BODALCHEM,20200101,73.95,74.4,70.8,72.65,690399
BOMDYEING,20200101,78.4,79.2,76.6,77.7,954662
BOROSIL,20200101,156,157.6,155.05,155.65,22963
BOSCHLTD,20200101,15399.65,15539.7,15250,15284.8,10221
BPCL,20200101,492,493.9,488.5,491.65,2383296
BPL,20200101,19.35,19.4,19,19.15,34308
BRIGADE,20200101,220,221,212.75,214.8,107560
BRITANNIA,20200101,3044.7,3053,3027.4,3039.65,110561
BRNL,20200101,59.1,59.1,57.35,58.2,3194
BROOKS,20200101,29,30.4,29,29.45,33467
BSE,20200101,500.5,507.1,496.7,500.85,54161
BSELINFRA,20200101,1,1.05,1,1.05,26073
BSL,20200101,28.9,28.9,27.25,27.6,1710
BSLGOLDETF,20200101,3592.1,3608.95,3561.1,3599.75,55
BSLNIFTY,20200101,135,135,133.09,133.09,201
BSOFT,20200101,71.15,72,70.65,71.6,56070
BURNPUR,20200101,1.65,1.65,1.55,1.6,28767
BUTTERFLY,20200101,199.9,201.65,197.1,198.95,13235
BVCL,20200101,12.5,12.5,12.5,12.5,80
BYKE,20200101,18.45,19.75,17.95,19.05,8584
CADILAHC,20200101,254.95,256.65,253.1,254.25,437875
CALSOFT,20200101,13.3,13.85,12.7,13.75,101909
CAMLINFINE,20200101,86,88.25,84.6,86.25,2021344
CANBK,20200101,222.1,223.35,219.8,221.65,4215881
CANFINHOME,20200101,395,396.35,393.9,395.35,53092
CANTABIL,20200101,289.8,289.8,281.05,281.9,28415
CAPACITE,20200101,184.9,184.9,181.8,182.6,7293
CAPLIPOINT,20200101,304.9,305.05,294,294.6,65188
CAPTRUST,20200101,145.25,145.25,145.25,145.25,257
CARBORUNIV,20200101,319,320,315.2,316.1,39550
CAREERP,20200101,111.75,112.05,105.45,108.3,16892
CARERATING,20200101,623.95,727,615,682.4,8071496
CASTEXTECH,20200101,0.35,0.4,0.35,0.4,13169
CASTROLIND,20200101,129.7,130.15,128.7,129,413634
CCHHL,20200101,3,3.3,3,3.15,28452
CCL,20200101,202.9,204.7,198,200.7,18611
CDSL,20200101,223.5,225,221,221.8,207544
CEATLTD,20200101,991.95,999,988,996.35,44293
CEBBCO,20200101,14.8,14.85,14.25,14.45,39474
CELEBRITY,20200101,7.05,7.05,6.7,7,34356
CELESTIAL,20200101,2.65,2.75,2.55,2.75,14491
CENTENKA,20200101,179.5,196,179.05,190.75,91454
CENTEXT,20200101,2.6,2.65,2.5,2.6,27011
CENTRALBK,20200101,17.9,18.15,17.9,17.95,381560
CENTRUM,20200101,19.4,19.8,19.3,19.45,11245
CENTUM,20200101,369.85,369.9,354.3,357.45,1112
CENTURYPLY,20200101,161.4,166.2,160.1,165.5,77570
CENTURYTEX,20200101,478.25,481.1,470.05,476.05,1024990
CERA,20200101,2740.9,2740.95,2679.95,2687.5,1522
CEREBRAINT,20200101,23.55,24.5,23.5,24.3,16656
CESC,20200101,741.1,749.45,738.1,746.8,240137
CESCVENT,20200101,317.5,328.5,315,327.75,6660
CGCL,20200101,203.5,204.8,200.15,203.6,315157
CHALET,20200101,350.1,350.25,336,342,58180
CHAMBLFERT,20200101,152.8,153.9,152,153.1,406099
CHEMBOND,20200101,208.75,212.9,203.1,205.75,3664
CHEMFAB,20200101,170.2,173.75,170,170.05,1131
CHENNPETRO,20200101,123.4,125.8,121.1,122.85,187099
CHOLAFIN,20200101,306.65,308,302.1,302.85,357891
CHOLAHLDNG,20200101,490,509,485.55,503.15,45914
CHROMATIC,20200101,0.5,0.5,0.45,0.45,15600
CIGNITITEC,20200101,295,295,287.1,289.6,106481
CIMMCO,20200101,22.9,23.9,22.15,23.2,28503
CINELINE,20200101,32.55,38.6,32.5,36.05,204524
CINEVISTA,20200101,8.05,8.4,8.05,8.25,1571
CIPLA,20200101,481,481,474.45,475.9,1316812
CKFSL,20200101,0.4,0.45,0.4,0.45,103083
CLEDUCATE,20200101,76.8,77.65,74.4,76.1,1280
CLNINDIA,20200101,393,393,373.25,382.25,48579
CMICABLES,20200101,48.5,49.5,47.2,49.2,9996
CNOVAPETRO,20200101,7.2,8,7.2,7.95,6117
COALINDIA,20200101,211.35,212.6,208.4,211.95,6447592
COCHINSHIP,20200101,404.9,405.45,400,403.05,32077
COLPAL,20200101,1455.65,1470,1454.05,1461.1,184535
COMPINFO,20200101,16.5,17.3,15.75,16.65,117875
COMPUSOFT,20200101,7.8,7.8,7.5,7.65,37107
CONCOR,20200101,573.8,576.4,571,573,615465
CONFIPET,20200101,29,29,28.05,28.15,76578
CONSOFINVT,20200101,38.95,38.95,36.1,36.1,276
CONTROLPR,20200101,236.7,236.7,230,234,3578
CORALFINAC,20200101,11,11.2,11,11.15,7553
CORDSCABLE,20200101,43,43,40.25,41,10227
COROMANDEL,20200101,533,535,526.55,528.7,47203
CORPBANK,20200101,25.4,26.2,25.1,25.25,1488100
COSMOFILMS,20200101,234.45,267.5,229,261.85,149950
COUNCODOS,20200101,1.65,1.65,1.65,1.65,36
CPSEETF,20200101,23.58,23.59,23.39,23.55,1810838
CREATIVE,20200101,108.9,108.9,104,104.55,9943
CREDITACC,20200101,775.9,781,756.65,764.4,55920
CREST,20200101,91.2,91.3,89.05,90.4,1958
CRISIL,20200101,1900,1978.7,1872.05,1947.85,199897
CROMPTON,20200101,239.95,243,239.75,242.5,196029
CSBBANK,20200101,215,218.75,206.2,206.9,873909
CTE,20200101,29.5,30.8,28.05,30.8,53151
CUB,20200101,235.4,235.4,231.6,233.5,904067
CUBEXTUB,20200101,12.4,13.35,11.3,13.05,2320
CUMMINSIND,20200101,550.85,553.95,548.4,552.15,148568
CUPID,20200101,220.15,223.5,219.95,222.1,27199
CURATECH,20200101,1.8,1.8,1.8,1.8,5
CYBERMEDIA,20200101,2.65,2.65,2.55,2.55,600
CYBERTECH,20200101,46.9,46.9,44.05,44.4,15556
CYIENT,20200101,415,437.75,411.7,432.7,322406
DAAWAT,20200101,22.4,23,22.3,22.8,302584
DABUR,20200101,459.7,460.8,457.55,459.8,495678
DALBHARAT,20200101,810,814,791.25,805,38108
DALMIASUG,20200101,105.8,125.5,105.1,122.85,2508039
DAMODARIND,20200101,25.5,26.3,25.5,26.3,1719
DATAMATICS,20200101,73.75,75.55,73.2,74.7,20692
DBCORP,20200101,134.65,134.65,133.65,133.9,21264
DBL,20200101,402.65,406.9,400,403.6,158608
DBREALTY,20200101,10.95,11,10.5,10.8,22403
DBSTOCKBRO,20200101,9.65,10.1,9.65,10.1,830
DCAL,20200101,79.95,82.4,76,78.55,4995795
DCBBANK,20200101,172.45,177.9,172,176.3,800357
DCM,20200101,20.5,20.5,19.3,20.25,6347
DCMNVL,20200101,30.8,31.9,30.05,31.4,1091
DCMSHRIRAM,20200101,400,414,396.35,409.5,391573
DCW,20200101,14.6,14.6,14.2,14.3,109459
DECCANCE,20200101,272.1,277,270.15,273.7,3380
DEEPAKFERT,20200101,97.2,97.85,96.3,96.75,153261
DEEPAKNTR,20200101,370.1,379,370.1,374.75,172951
DEEPIND,20200101,106.6,109.9,104.35,107.4,19359
DELTACORP,20200101,199,199.2,194.35,194.8,530544
DELTAMAGNT,20200101,39.55,44.4,39.55,42.3,507
DEN,20200101,48,50.8,46,46,141271
DENORA,20200101,230.1,231.9,216.05,220.85,31080
DFMFOODS,20200101,270.75,277.95,266.1,269.6,55991
DGCONTENT,20200101,5.6,6.1,5.6,6.05,5497
DHAMPURSUG,20200101,234.35,241.95,228.5,240.15,2032697
DHANBANK,20200101,14.4,14.8,14.4,14.55,112085
DHANUKA,20200101,402.75,423,397,420,27691
DHARSUGAR,20200101,7.75,7.75,7.15,7.75,49166
DHFL,20200101,17.2,17.2,16.25,16.4,2194811
DHUNINV,20200101,235.25,245,235,240.45,3031
DIAMONDYD,20200101,855,865,843,854.1,1545
DICIND,20200101,327,327,320,322.3,350
DIGISPICE,20200101,4.7,4.7,4.6,4.65,4653
DISHTV,20200101,13.1,13.35,12.6,12.8,47248101
DIVISLAB,20200101,1845,1849.6,1815.9,1818.85,157063
DIXON,20200101,3770,3839,3770,3786.55,14306
DLF,20200101,231.4,232.15,227.1,227.55,3761160
DLINKINDIA,20200101,102,106.2,102,103.5,41550
DMART,20200101,1849.7,1867,1820,1828.5,429407
DNAMEDIA,20200101,0.45,0.45,0.4,0.4,7913
DOLAT,20200101,63.95,65.6,62.55,63.55,65739
DOLLAR,20200101,141.85,147,138.85,143.5,7024
DONEAR,20200101,30.1,30.6,30,30.1,17909
DPSCLTD,20200101,8.75,9,8.35,8.7,2989
DQE,20200101,2.2,2.2,2.1,2.2,5248
DREDGECORP,20200101,333.75,336.75,331,332.65,83384
DRREDDY,20200101,2880,2888.5,2860.2,2879.4,154779
DSSL,20200101,24,25,23.7,24,1978
DTIL,20200101,175.95,175.95,171.75,173.6,2200
DUCON,20200101,5.65,5.65,5,5.05,122968
DVL,20200101,70.2,72.65,70.15,70.6,2292
DWARKESH,20200101,33.35,38.9,33.2,38.25,11527443
DYNAMATECH,20200101,973.45,1000,972,976.95,633
DYNPRO,20200101,146.35,152,143.05,148.3,52283
EASTSILK,20200101,1,1.05,1,1.05,5236
EBANK,20200101,3950,3950,3950,3950,1
ECLERX,20200101,571.95,669.9,563.15,637.2,873009
EDELWEISS,20200101,110.5,112.9,109.2,110.3,471336
EICHERMOT,20200101,22515.25,22594.75,22001,22075.8,108648
EIDPARRY,20200101,202.3,212.8,201.65,208.35,1338877
EIHAHOTELS,20200101,315.4,315.4,303,305.1,757
EIHOTEL,20200101,143.45,145.5,142.65,143.55,89504
EIMCOELECO,20200101,296.5,300.9,292.65,296.1,610
EKC,20200101,29.4,30,28.5,29.8,467090
ELECON,20200101,36.75,37.7,36.05,36.6,48068
ELECTCAST,20200101,12.15,12.75,12.1,12.55,306799
ELECTHERM,20200101,120.2,125,120.2,122.95,1954
ELGIEQUIP,20200101,257.1,260.9,256.05,258.95,16869
ELGIRUBCO,20200101,15.05,16.35,15,15.65,11535
EMAMILTD,20200101,310,315,309.9,312.55,80450
EMAMIPAP,20200101,73.75,75.75,73.1,73.55,540
EMAMIREAL,20200101,48.4,48.4,45.2,47.8,17916
EMKAY,20200101,69,69.8,64.05,64.65,225766
EMMBI,20200101,107.8,107.8,103,104.25,5561
ENDURANCE,20200101,1075.9,1094.8,1066,1087.6,5112
ENERGYDEV,20200101,5.9,6.35,5.85,6.25,5735
ENGINERSIN,20200101,99.35,99.65,98.6,98.75,429657
ENIL,20200101,255.05,255.2,251.05,254.45,1204
EON,20200101,13.65,13.95,13.5,13.75,17194
EQ30,20200101,345,345,345,345,3
EQUITAS,20200101,106.7,107.35,105.95,106.3,1093976
ERIS,20200101,475,501.95,472,496.4,106636
EROSMEDIA,20200101,14.6,14.6,13.95,14.3,74677
ESABINDIA,20200101,1280.25,1340,1280,1318.65,18568
ESCORTS,20200101,630,634.4,603.05,606.2,4151641
ESSARSHPNG,20200101,6.55,6.7,6.3,6.55,34940
ESSELPACK,20200101,178.9,183.5,176,176.5,94724
ESTER,20200101,34.5,34.55,33.05,33.95,48566
EVEREADY,20200101,54.55,56,54.55,55.05,34684
EVERESTIND,20200101,251.25,254.5,249.05,251.1,16675
EXCEL,20200101,1.2,1.2,1.15,1.15,46294
EXCELINDUS,20200101,874.95,875.05,851.3,865.55,6482
EXIDEIND,20200101,186.9,186.9,184.25,186,619586
EXPLEOSOL,20200101,281.9,289.85,277.25,283,3766
FACT,20200101,39.6,39.65,39.05,39.2,78655
FAIRCHEM,20200101,484.8,484.85,477.15,480,2250
FCL,20200101,27.25,27.3,26.55,26.9,37891
FCONSUMER,20200101,22.5,23.1,22.5,22.7,686092
FCSSOFT,20200101,0.2,0.25,0.2,0.2,246911
FDC,20200101,212,215.65,211,212.75,18936
FEDERALBNK,20200101,88.25,89.25,88,88.75,5890570
FEL,20200101,21.6,22.1,21.45,21.65,518037
FELDVR,20200101,22.6,22.6,20.45,21.3,11002
FIEMIND,20200101,453.6,455.6,445,447.2,6269
FILATEX,20200101,39.6,40.95,38.1,40.5,334214
FINCABLES,20200101,372.05,386.85,370.4,384.25,89801
FINEORG,20200101,1951.95,1952,1890.9,1898.75,10159
FINPIPE,20200101,542,551.95,535.25,539.7,20971
FLEXITUFF,20200101,7.45,7.45,7.45,7.45,30176
FLFL,20200101,402.45,407.5,400.2,402.9,14835
FLUOROCHEM,20200101,616.55,620,564.2,606.05,5401
FMGOETZE,20200101,658.8,660,658.15,658.4,982150
FMNL,20200101,26.75,26.75,26.05,26.3,4091
FORCEMOT,20200101,1090.05,1113.8,1085,1091.85,32812
FORTIS,20200101,132.4,133.4,131.3,132.95,199669
FOSECOIND,20200101,1295.7,1317.95,1294.95,1296.2,683
FRETAIL,20200101,343.85,344.9,339.5,340.55,240809
FSC,20200101,465.05,467.45,457.7,463.5,35946
FSL,20200101,41,41.85,41,41.35,883697
GABRIEL,20200101,123.25,127.8,122.5,126.1,121398
GAEL,20200101,134.95,136.35,130,131.5,43154
GAIL,20200101,121.4,121.8,119.75,121.2,4704499
GAL,20200101,1.8,2.1,1.8,1.95,3879
GALAXYSURF,20200101,1510,1511.1,1481.9,1490.55,3721
GALLANTT,20200101,28.4,32.6,28.35,30.05,17832
GALLISPAT,20200101,23.95,23.95,23,23.1,2080
GAMMNINFRA,20200101,0.45,0.45,0.4,0.4,184633
GANDHITUBE,20200101,280,280,276.25,277.65,501
GANECOS,20200101,249.85,252.95,244.55,247.75,10930
GANESHHOUC,20200101,32.7,32.9,31.5,32.55,12767
GANGESSECU,20200101,42,44,40,40.6,1104
GARDENSILK,20200101,11.5,11.75,11.3,11.5,29214
GARFIBRES,20200101,1210.35,1210.35,1180.05,1200.85,647
GATI,20200101,58.15,59.3,57.7,58.55,318811
GAYAHWS,20200101,0.5,0.5,0.5,0.5,75466
GAYAPROJ,20200101,79.35,81.45,77.1,81.2,95384
GDL,20200101,122.25,123.5,120,122.85,170691
GEECEE,20200101,79.5,80.15,78.45,80.05,1490
GENESYS,20200101,64.9,68.7,60.8,61.9,26519
GENUSPAPER,20200101,5,5.15,4.95,5,42416
GENUSPOWER,20200101,25.45,26.5,25.15,26.1,313578
GEOJITFSL,20200101,27.9,29.1,27.9,28.65,130270
GEPIL,20200101,743.95,744,726,729.05,3622
GESHIP,20200101,298.9,304.05,297.2,301.5,12240
GET&D,20200101,148.2,150,147.05,148.2,11671
GFLLIMITED,20200101,87,90.1,84.1,88.5,82976
GHCL,20200101,184.9,186,181.55,181.95,104478
GICHSGFIN,20200101,156,157.95,155.95,156.35,33217
GICRE,20200101,226,231.95,226,227.35,148723
GILLANDERS,20200101,29.35,29.35,28.05,29.05,499
GILLETTE,20200101,6576.55,6615,6555.1,6597.65,1764
GINNIFILA,20200101,7.75,8.1,7.6,7.95,63008
GIPCL,20200101,73.9,73.9,71.65,71.85,23586
GISOLUTION,20200101,2.8,2.8,2.75,2.75,1217
GKWLIMITED,20200101,672,719.45,672,714,65
GLAXO,20200101,1626,1651.5,1614.1,1631.85,174481
GLENMARK,20200101,347.7,350.35,345.1,345.7,596315
GLFL,20200101,0.6,0.6,0.6,0.6,601
GLOBALVECT,20200101,55.45,55.95,52.3,53.6,18480
GLOBOFFS,20200101,5.3,5.35,5.05,5.05,2181
GLOBUSSPR,20200101,142.85,143,135.4,137.55,54452
GMBREW,20200101,455.5,455.5,432.5,434.3,70692
GMDCLTD,20200101,61.55,63.2,61.1,62.8,257348
GMMPFAUDLR,20200101,1887.7,1895,1865.1,1874.45,6037
GMRINFRA,20200101,21.05,21.15,20.75,20.9,3912954
GNA,20200101,268.5,276.05,268.25,271.7,23349
GNFC,20200101,164.6,164.6,161.35,162.1,408863
GOACARBON,20200101,213.1,222.35,211,221.75,73421
GOCLCORP,20200101,280.2,280.25,275.55,276,1346
GODFRYPHLP,20200101,1275,1307,1275,1293.35,75696
GODREJAGRO,20200101,515.6,532.5,515.6,523.2,131972
GODREJCP,20200101,684.9,693.9,683.6,691.35,279887
GODREJIND,20200101,423.8,436.8,420.55,431.65,93213
GODREJPROP,20200101,991,1004,980,990.2,249292
GOKEX,20200101,72.55,78,71.65,76.3,169167
GOKUL,20200101,13.85,14.35,13.75,13.8,1816
GOKULAGRO,20200101,13.5,13.95,12.9,12.9,1507
GOLDBEES,20200101,34.8,34.8,34.25,34.35,847673
GOLDENTOBC,20200101,27.85,29.5,27.85,28.6,988
GOLDIAM,20200101,143.8,144,141.25,141.75,5145
GOLDSHARE,20200101,3458,3458,3434.7,3451.15,538
GOLDTECH,20200101,8.75,8.75,8.25,8.4,23254
GOODLUCK,20200101,55.9,56.9,53.35,56,36262
GPIL,20200101,231.7,239.5,231.05,237.6,186110
GPPL,20200101,90.4,90.4,86.65,87.35,46060
GPTINFRA,20200101,37.2,39.9,37.2,37.65,6461
GRANULES,20200101,123.2,124.1,121.65,121.9,382672
GRAPHITE,20200101,303.7,310.7,302.15,306.5,1127394
GRASIM,20200101,746.8,747.4,738.6,742.5,685313
GRAVITA,20200101,48.25,49.4,47.55,48.1,53777
GREAVESCOT,20200101,134.8,134.8,131.8,132.4,85728
GREENLAM,20200101,900,946.45,890.05,921.45,1263
GREENPANEL,20200101,45.3,45.65,44.05,44.95,73326
GREENPLY,20200101,161,161,158.9,159.6,4174
GREENPOWER,20200101,2.1,2.3,2.1,2.3,36740
GRINDWELL,20200101,601.8,606.45,581.45,592.25,22242
GROBTEA,20200101,479,514.7,479,492,113
GRPLTD,20200101,814.95,821,799,804.85,20
GRSE,20200101,199.25,200.7,197.8,198.6,59447
GSCLCEMENT,20200101,17.35,18.2,17.2,18.05,27632
GSFC,20200101,70,70.8,69.5,69.95,141032
GSKCONS,20200101,8292,8390,8273.35,8373.75,8932
GSPL,20200101,218.35,222.5,218.35,220.6,632970
GSS,20200101,25.05,27.6,23.5,26.8,65253
GTL,20200101,1.6,1.65,1.6,1.6,133974
GTLINFRA,20200101,0.4,0.45,0.35,0.4,3552608
GTNIND,20200101,6.5,6.6,6.3,6.4,1047
GTPL,20200101,73.15,77.75,73.05,77.15,38274
GUFICBIO,20200101,60.65,60.95,60.1,60.5,13838
GUJALKALI,20200101,418.5,422.2,415,417.5,18363
GUJAPOLLO,20200101,134.75,134.75,129.25,133,248
GUJGASLTD,20200101,239,257.4,237.85,254.7,3384760
GULFOILLUB,20200101,810.55,819,808,812.1,709
GULFPETRO,20200101,47,51,46.5,48.35,376380
GULPOLY,20200101,43.4,43.4,40.75,41.3,8874
GVKPIL,20200101,4.05,4.05,3.9,4,764577
HAL,20200101,735,735.15,730,730.2,3193
HARITASEAT,20200101,449.45,453.65,447.05,451.75,2322
HARRMALAYA,20200101,58,61.45,55.4,60.2,131783
HATHWAY,20200101,20.15,20.45,19.55,19.8,93143
HATSUN,20200101,587,591.9,576.05,580.75,7949
HAVELLS,20200101,649.75,653.35,645.65,649.5,492348
HAVISHA,20200101,0.5,0.55,0.5,0.55,14514
HBLPOWER,20200101,15.95,16.2,15.85,16,58515
HBSL,20200101,8,8,8,8,15
HCC,20200101,10.05,10.2,9.85,9.95,1278765
HCG,20200101,108.75,108.75,103.4,104.25,5200
HCL-INSYS,20200101,7.1,7.15,7,7.05,161364
HCLTECH,20200101,569.4,572.9,566.85,571.95,918373
HDFC,20200101,2418,2438.5,2409,2433.95,945874
HDFCAMC,20200101,3198.05,3214.95,3168.5,3177.4,217655
HDFCBANK,20200101,1276.1,1280,1270.6,1278.6,1836849
HDFCLIFE,20200101,623,626,616.35,621.45,1749377
HDFCMFGETF,20200101,3514.95,3524.8,3508,3520.1,5313
HDFCNIFETF,20200101,1277.7,1282.21,1276.45,1279.67,554
HDFCSENETF,20200101,4365.73,4367.74,4331,4356.44,63
HDIL,20200101,2.95,3,2.85,3,401730
HEG,20200101,1068,1086.4,1055.2,1065.8,305402
HEIDELBERG,20200101,175.85,176.95,174.5,174.95,127196
HERCULES,20200101,92.05,93.5,90.4,91.55,3564
HERITGFOOD,20200101,362.6,365.9,354.7,361.45,19240
HEROMOTOCO,20200101,2454.9,2462.55,2427.35,2432.55,314519
HESTERBIO,20200101,1451,1466.85,1450.05,1452.1,43530
HEXATRADEX,20200101,8.65,8.65,8.65,8.65,55076
HEXAWARE,20200101,334.6,337.4,333.65,336.15,95322
HFCL,20200101,17.65,17.95,17.4,17.45,915041
HGINFRA,20200101,264,264,259,262.4,32433
HGS,20200101,597.85,597.9,585.5,587.7,680
HIKAL,20200101,115,117.5,113.75,116.65,237880
HIL,20200101,1221.95,1278,1221.95,1264.35,20487
HILTON,20200101,10.25,10.5,10,10.05,2223
HIMATSEIDE,20200101,124.95,128.5,123.3,124.1,250307
HINDALCO,20200101,216.15,217.45,213.2,214.3,5085208
HINDCOMPOS,20200101,169,175,169,170.35,3107
HINDCOPPER,20200101,39.4,40.85,39.25,40.45,1800482
HINDMOTORS,20200101,5.9,5.9,5.75,5.85,59625
HINDNATGLS,20200101,34.85,34.85,33.3,33.3,2031
HINDOILEXP,20200101,91,94,90.5,93.25,250142
HINDPETRO,20200101,264.9,266.55,263.6,265.5,765044
HINDUNILVR,20200101,1930,1939.9,1918,1936.55,543035
HINDZINC,20200101,210.8,211.5,209.6,210.1,88791
HIRECT,20200101,208.55,221.45,208.05,218.8,36054
HISARMETAL,20200101,70,77.9,66,73.2,44347
HITECH,20200101,140.75,150.15,140.75,143.85,14779
HITECHCORP,20200101,86,86,82.7,84.6,541
HITECHGEAR,20200101,165.4,169.6,163.15,167.95,1130
HMVL,20200101,72.4,72.4,70.05,71,3716
HNDFDS,20200101,677.1,691.15,675.25,689.4,2800
HNGSNGBEES,20200101,359,361,350,361,182
HONAUT,20200101,27350,27415.65,27050,27137.95,657
HONDAPOWER,20200101,1222.25,1241.95,1188.05,1204.9,6454
HOTELEELA,20200101,5.6,6,5.5,5.85,552516
HOVS,20200101,46.55,46.7,45,46.6,14713
HPL,20200101,38.5,39.9,38.5,39.4,25071
HSCL,20200101,60.8,61.75,60.1,61,933347
HSIL,20200101,48.65,50.95,48.55,49.1,200248
HTMEDIA,20200101,14,14.45,14,14.25,40774
HUBTOWN,20200101,14.25,14.75,14.25,14.55,835
HUDCO,20200101,36.25,38.8,36.15,37.55,2483055
IBMFNIFTY,20200101,123,124.8,120.5,123,80
IBREALEST,20200101,67.25,71.85,67,71.85,8398192
IBULHSGFIN,20200101,315,318.3,310.65,312.7,18294197
IBULISL,20200101,90.65,90.65,90.65,90.65,18011
IBVENTURES,20200101,220.05,223.2,207.1,209.05,1805814
ICICI500,20200101,160.73,160.73,159.48,160.28,96401
ICICIB22,20200101,34.69,34.69,34.35,34.52,139037
ICICIBANK,20200101,539.9,542.5,535.7,536.75,7642793
ICICIBANKN,20200101,323.56,324.93,321.5,322.17,156466
ICICIBANKP,20200101,179.43,179.43,176.74,178.17,1363
ICICIGI,20200101,1389.3,1398.4,1381.6,1385.45,104012
ICICIGOLD,20200101,35.35,35.35,35,35.25,27725
ICICILIQ,20200101,999.95,1000,999.95,999.99,13912
ICICILOVOL,20200101,93,93,91.76,92.38,70755
ICICIMCAP,20200101,65.47,65.75,65.38,65.67,4077
ICICINF100,20200101,131.93,131.93,131.5,131.5,99
ICICINIFTY,20200101,129,129,128.2,128.55,66113
ICICINV20,20200101,58.3,58.3,57.1,57.53,1963
ICICINXT50,20200101,29.75,29.75,28.46,28.55,17690
ICICIPRULI,20200101,482.5,484.8,479.55,480.95,613516
ICICISENSX,20200101,432.12,445,429,441.03,120650
ICIL,20200101,46.95,53.7,46.95,51.75,289724
ICRA,20200101,3045.05,3175,2980,3034.4,16101
IDBI,20200101,36.9,37.6,36.85,37.1,1661071
IDBIGOLD,20200101,3606.7,3606.7,3574,3581,331
IDEA,20200101,6.2,6.3,6,6.1,55777825
IDFC,20200101,39.25,39.6,38.65,38.85,1579649
IDFCFIRSTB,20200101,45.35,45.95,44.95,45.8,12581227
IDFNIFTYET,20200101,122.85,122.88,122.49,122.6,109
IEX,20200101,142.75,143.5,141.55,143.1,122079
IFBAGRO,20200101,393.2,422.05,392,415.45,18095
IFBIND,20200101,669.05,682,665,669.35,5025
IFCI,20200101,6.65,6.9,6.6,6.7,2112650
IFGLEXPOR,20200101,138.9,138.9,135.5,135.7,1088
IGARASHI,20200101,369,378.7,355.7,372.5,1127378
IGL,20200101,428.9,430.8,423.8,425.25,523748
IGPL,20200101,163.55,179,163.55,171.2,272892
IIFL,20200101,140.1,142.95,139,140.85,118369
IIFLSEC,20200101,41,42.7,41,42.7,89467
IIFLWAM,20200101,1133.7,1148.35,1117.15,1142.75,795
IITL,20200101,60,60,60,60,5
IMFA,20200101,194.8,194.8,191,192.75,20165
IMPAL,20200101,573,579.5,566.6,571.95,1713
IMPEXFERRO,20200101,0.4,0.45,0.4,0.45,12230
INDBANK,20200101,7.2,7.2,7,7.1,23754
INDHOTEL,20200101,145,145.85,143.6,144.2,160775
INDIACEM,20200101,71.25,73.9,71.25,73.1,1457401
INDIAGLYCO,20200101,218,234,216.6,228.7,405279
INDIAMART,20200101,2070,2080,2045,2058.65,6972
INDIANB,20200101,101.9,102.35,100.55,101.35,957240
INDIANCARD,20200101,102.75,108.9,102.75,107.55,137
INDIANHUME,20200101,205,238.6,203.15,226.2,287201
INDIGO,20200101,1333.55,1347.65,1330,1333,377625
INDLMETER,20200101,20.6,20.6,20.6,20.6,220
INDNIPPON,20200101,374,387,355.15,384.6,105853
INDOCO,20200101,192.8,193.7,187,188.55,38702
INDORAMA,20200101,26.3,26.7,25.8,26.05,20827
INDOSTAR,20200101,182.1,195,182,190.75,94893
INDOTECH,20200101,111.5,112.3,111.5,112.3,3228
INDOTHAI,20200101,24.45,24.85,23.05,24.3,2227
INDOWIND,20200101,3.05,3.05,2.9,2.9,19855
INDRAMEDCO,20200101,39.55,41.3,39.5,40.4,74459
INDSWFTLAB,20200101,23.65,24.4,23.15,23.9,137163
INDSWFTLTD,20200101,3.1,3.15,3,3.05,10478
INDTERRAIN,20200101,60,71.3,58.95,65,65154
INDUSINDBK,20200101,1512,1523.95,1480.8,1484.3,2135253
INEOSSTYRO,20200101,715.25,725,715.25,723.55,2581
INFIBEAM,20200101,54.95,55.25,54,54.1,2002046
INFOBEAN,20200101,62.15,66.5,62.15,66.3,6902
INFRABEES,20200101,340,340,336.1,338.01,288
INFRATEL,20200101,254,258.45,252.9,254.45,5109979
INFY,20200101,735,740,732.55,736.85,2112415
INGERRAND,20200101,653.5,657.9,643.25,651.05,25537
INOXLEISUR,20200101,382,384.6,374,380.5,101393
INOXWIND,20200101,35.85,36.2,34.6,35,830521
INSECTICID,20200101,484,488.1,464.05,466.65,12560
INSPIRISYS,20200101,34.95,35.5,34.2,35,2506
INTEGRA,20200101,0.3,0.35,0.3,0.35,7894
INTELLECT,20200101,139,146.45,139,141.45,360533
INTENTECH,20200101,25.9,27.5,25.55,26.9,8063
INVENTURE,20200101,14.7,14.9,14.05,14.7,22897
IOB,20200101,11.3,11.4,11,11.1,856923
IOC,20200101,125.95,126.75,125.75,125.95,2127492
IOLCP,20200101,174.1,175.3,170.5,171.3,87392
IPAPPM,20200101,286.6,290.65,286.25,287.8,2892
IPCALAB,20200101,1136.9,1143.15,1126.1,1138.35,38106
IRB,20200101,74.9,75.15,72.5,73.1,993560
IRCON,20200101,407,415.9,404.95,412.2,86177
IRCTC,20200101,941.9,953.85,934.8,944.35,1718655
ISEC,20200101,411.4,422.9,406.4,413.9,1018976
ISFT,20200101,69.75,71.95,69.7,70.35,813
ISMTLTD,20200101,4.5,4.55,4.3,4.35,8636
ITC,20200101,238.6,238.6,237.1,238.1,4208837
ITDC,20200101,316.45,317.7,307,307.55,98212
ITDCEM,20200101,55.7,58.15,54.7,57.55,532096
ITI,20200101,92.5,93.5,91.5,91.8,416545
IVC,20200101,3.3,3.4,3.3,3.35,124116
IVP,20200101,56,56,55,55.9,190
IVZINGOLD,20200101,3520,3520,3520,3520,9
IVZINNIFTY,20200101,1294.35,1310,1293.15,1294.25,63
IZMO,20200101,24.85,24.85,23,23.15,10406
J&KBANK,20200101,30.05,30.15,29.75,29.8,365409
JAGRAN,20200101,62.65,63.2,61.45,62.55,212205
JAGSNPHARM,20200101,25,26.5,25,25.65,11924
JAIBALAJI,20200101,27.75,27.75,24,26.5,62033
JAICORPLTD,20200101,91.15,94,91.15,92.9,1675332
JAMNAAUTO,20200101,46.4,47.4,46.2,46.65,328198
JASH,20200101,125.05,130.1,125.05,129.05,578
JAYAGROGN,20200101,122.85,127,119,121.75,6456
JAYBARMARU,20200101,236,236.8,229.25,230.3,45839
JAYNECOIND,20200101,3,3.25,3,3.2,35894
JAYSREETEA,20200101,47.95,51.25,46.55,50.3,219070
JBCHEPHARM,20200101,425,431.5,425,429.5,37648
JBFIND,20200101,7.3,7.7,7.15,7.2,28843
JBMA,20200101,285.15,289,280,281.5,35111
JCHAC,20200101,1926.65,1926.95,1900,1906.95,582
JHS,20200101,15.05,15.7,15,15.4,25507
JIKIND,20200101,0.3,0.35,0.3,0.3,10513
JINDALPHOT,20200101,13.85,13.95,13.25,13.6,2205
JINDALPOLY,20200101,220.5,225,218,224.5,17779
JINDALSAW,20200101,73.25,86.75,73.2,85.15,8307178
JINDALSTEL,20200101,167.8,171.3,164.4,166.4,24648797
JINDCOT,20200101,1.8,1.8,1.7,1.8,6886
JINDRILL,20200101,81,84.55,79.9,81,19832
JINDWORLD,20200101,64.35,64.75,62.4,63.2,117391
JISLDVREQS,20200101,8.05,8.05,7.65,7.85,53147
JISLJALEQS,20200101,8.15,8.3,7.95,8.3,2069415
JITFINFRA,20200101,5.75,6.35,5.75,6.35,4160
JIYAECO,20200101,26.55,27.3,26.25,26.65,161353
JKCEMENT,20200101,1175,1184.95,1162.55,1176.5,24631
JKIL,20200101,142.3,144.5,140.1,142.95,78893
JKLAKSHMI,20200101,282,289.3,281.15,288.05,23659
JKPAPER,20200101,124.35,125.95,123.15,123.6,450104
JKTYRE,20200101,74.5,76.9,74.45,75.2,487832
JMA,20200101,22,22.8,22,22.1,1736
JMCPROJECT,20200101,100,101.95,98,99.35,61956
JMFINANCIL,20200101,94.4,94.65,91.4,91.85,249907
JMTAUTOLTD,20200101,1.35,1.35,1.3,1.3,88904
JOCIL,20200101,109.45,110.5,107.25,108,960
JPASSOCIAT,20200101,1.95,2,1.9,2,7914903
JPINFRATEC,20200101,1.45,1.5,1.45,1.45,1751769
JPOLYINVST,20200101,14,14,13.45,13.5,95
JPPOWER,20200101,1.6,1.6,1.6,1.6,1146701
JSL,20200101,38.9,39.4,38.35,39.05,462305
JSLHISAR,20200101,75.45,80.7,74,78.25,596729
JSWENERGY,20200101,69.55,70.1,68.65,69.05,281629
JSWHL,20200101,2203.5,2224.95,2169.1,2179.85,408
JSWSTEEL,20200101,270.7,273.5,265.85,268.1,6952048
JTEKTINDIA,20200101,87.9,89.95,87.45,88.05,105050
JUBILANT,20200101,537,544.45,530.6,532.65,77438
JUBLFOOD,20200101,1656.95,1673,1652.8,1663.15,1142694
JUBLINDS,20200101,99,99,97.35,98.05,3867
JUMPNET,20200101,57.9,58.7,55.75,56.8,159298
JUNIORBEES,20200101,294.7,295.31,289.35,293.53,44008
JUSTDIAL,20200101,574.85,577.5,562.45,565.1,1483500
JYOTHYLAB,20200101,148.2,149.9,147,148.65,135660
KABRAEXTRU,20200101,63.05,63.8,62.3,63,6616
KAJARIACER,20200101,527.5,527.5,522.35,525.55,26939
KAKATCEM,20200101,162.95,173,160.5,165.95,60903
KALPATPOWR,20200101,415,418,408.2,412.85,40097
KALYANIFRG,20200101,157.55,167.5,157.55,164.8,331
KAMATHOTEL,20200101,34.7,35.15,34.45,34.6,27880
KAMDHENU,20200101,96.3,97.5,93.6,97.4,10190
KANANIIND,20200101,5.2,5.25,5.1,5.25,132020
KANORICHEM,20200101,40.1,42,40.1,41,45775
KANSAINER,20200101,522,522.9,518.05,519.9,95850
KARDA,20200101,119.1,123,116.25,121.2,26321
KARMAENG,20200101,13,13.8,12.9,12.9,373
KARURVYSYA,20200101,60.5,60.5,59.8,59.85,114408
KAUSHALYA,20200101,0.4,0.4,0.4,0.4,300
KAVVERITEL,20200101,1.75,1.75,1.75,1.75,3776
KAYA,20200101,370.85,391.1,359.05,372.75,9694
KCP,20200101,60.6,62.9,60.2,62.5,57086
KCPSUGIND,20200101,13.7,15.25,13.7,14.95,656128
KDDL,20200101,321.85,321.85,307.2,318.1,691
KEC,20200101,302.1,305.65,302.1,304.5,291679
KECL,20200101,11.3,11.3,11.3,11.3,31503
KEI,20200101,464,484.35,458.25,474.95,201518
KELLTONTEC,20200101,18.5,18.5,17,17.25,148356
KENNAMET,20200101,1000,1019.15,1000,1009.05,817
KERNEX,20200101,19.4,21,19.4,20.15,6783
KESORAMIND,20200101,52,52.95,50.1,51.45,60797
KHADIM,20200101,182.8,182.8,177.1,178.15,20938
KHAITANLTD,20200101,18.3,19.65,18.3,19.65,3
KICL,20200101,1850,1881.5,1766,1781.75,391
KILITCH,20200101,129.4,132.4,125.5,126.75,14903
KINGFA,20200101,623.95,623.95,617,618.8,1350
KIOCL,20200101,115.95,123.7,113.3,116.45,32983
KIRIINDUS,20200101,402,406,388.1,390.9,217479
KIRLFER,20200101,63.25,63.35,62.1,62.7,2911
KIRLOSBROS,20200101,150.6,151,140.65,142.8,22087
KIRLOSENG,20200101,145.75,149.4,144.25,148.85,35418
KIRLOSIND,20200101,612.5,650,591.5,643.05,2498
KITEX,20200101,103.85,123,102.95,116.3,717541
KKCL,20200101,999,1000,977.3,994.1,254
KMSUGAR,20200101,7.5,8.1,7.4,7.95,347714
KNRCON,20200101,247.8,254.8,242.8,253.6,397725
KOHINOOR,20200101,9,9.4,8.95,9.25,9979
KOKUYOCMLN,20200101,83,85.8,80.1,83.3,88674
KOLTEPATIL,20200101,250.4,259.5,250.4,254.95,25290
KOPRAN,20200101,31.25,32.5,30.9,31.15,97189
KOTAKBANK,20200101,1689,1696.75,1672,1674.05,1475056
KOTAKBKETF,20200101,333.89,337.7,329.05,329.5,22840
KOTAKGOLD,20200101,348,349.9,343.3,345.7,5963
KOTAKNIFTY,20200101,127.79,130,125.89,126.47,10187
KOTAKNV20,20200101,59.24,59.24,58.3,58.7,2845
KOTAKPSUBK,20200101,252.01,252.01,246.71,248.51,105108
KOTARISUG,20200101,9.9,11.2,9.9,10.7,95897
KOTHARIPET,20200101,16.3,16.4,16,16.3,4115
KOTHARIPRO,20200101,61.1,61.9,59.85,60.4,5519
KPITTECH,20200101,92.75,93.7,91.05,91.45,83742
KPRMILL,20200101,654.05,664.9,653.7,660.45,2050
KRBL,20200101,285,289.9,282.35,283.15,95792
KREBSBIO,20200101,76,80,75.2,79.5,992
KRIDHANINF,20200101,2.9,2.9,2.9,2.9,7097
KRISHANA,20200101,61.05,61.05,61.05,61.05,10
KSB,20200101,673.3,685,668.75,676.5,3078
KSCL,20200101,508.75,512,498,500.75,127233
KSERASERA,20200101,0.1,0.15,0.1,0.1,340494
KSK,20200101,0.5,0.6,0.5,0.5,197791
KSL,20200101,250,254.75,250,252.55,99996
KTKBANK,20200101,72,72.6,72,72.45,353719
KUANTUM,20200101,476,477,465.05,468.05,355
KWALITY,20200101,2.35,2.45,2.35,2.35,202057
L&TFH,20200101,118.4,119.5,117.4,118.1,3105250
LAKSHVILAS,20200101,17.1,17.55,16.9,17,365571
LALPATHLAB,20200101,1495,1546,1487.5,1533.4,59533
LAMBODHARA,20200101,29.5,30.45,29.3,30.2,4876
LAOPALA,20200101,146.1,146.1,143.05,144.45,30757
LASA,20200101,17.4,18.7,17.4,18.6,16000
LAURUSLABS,20200101,358,370.95,358,368.25,33755
LAXMIMACH,20200101,3323.9,3323.9,3250,3294.9,8390
LEMONTREE,20200101,64.25,64.25,62.7,63.3,256945
LGBBROSLTD,20200101,267.4,315.6,264,315.6,1236513
LGBFORGE,20200101,2.5,2.85,2.5,2.85,574658
LIBAS,20200101,47.5,50,47.5,50,150
LIBERTSHOE,20200101,136.15,137.35,134.65,135.1,71293
LICHSGFIN,20200101,436,438.45,430.4,431.8,1472079
LICNETFGSC,20200101,20.4,21.18,20.4,20.8,5323
LICNETFN50,20200101,128.79,128.79,126.99,126.99,6
LICNFNHGP,20200101,127.7,130.15,126.2,128.62,139
LINCOLN,20200101,206.4,209,200.95,204.85,293039
LINCPEN,20200101,193.8,193.95,192,192.1,894
LINDEINDIA,20200101,663.85,674,660.9,663.05,10967
LIQUIDBEES,20200101,1001,1001,999.99,999.99,787734
LIQUIDETF,20200101,1000.04,1000.04,999.99,1000,10081
LOKESHMACH,20200101,33.15,34.45,33.1,33.95,13068
LOTUSEYE,20200101,23.35,24,22.65,23.1,12748
LOVABLE,20200101,75.45,76.1,73.05,73.65,21238
LPDC,20200101,1.5,1.5,1.45,1.5,3519
LSIL,20200101,0.45,0.5,0.45,0.45,328795
LT,20200101,1308.4,1318.9,1303,1309.95,3123998
LTI,20200101,1750.1,1799,1750.1,1782.1,96053
LTTS,20200101,1475,1500.75,1470,1493.8,81809
LUMAXIND,20200101,1273,1309.95,1252.4,1268.55,3263
LUMAXTECH,20200101,104.5,104.5,102.2,103.3,10076
LUPIN,20200101,765.3,773.25,765.3,771.15,465429
LUXIND,20200101,1285.45,1291.45,1271,1279.3,47428
LYKALABS,20200101,19.45,20.5,19.1,19.7,20100
LYPSAGEMS,20200101,4.35,4.35,4,4,12954
M&M,20200101,532.9,538,529.55,536.6,2611808
M&MFIN,20200101,323.5,333.2,322,332.3,1690609
M100,20200101,18,18.04,17.9,17.98,22530
M50,20200101,119.1,119.1,118.8,119,4033
MAANALU,20200101,59.4,59.4,56,57.1,1617
MADHAV,20200101,32.4,32.45,30.5,31.3,4719
MADHUCON,20200101,3.65,3.8,3.55,3.8,14204
MADRASFERT,20200101,19.6,19.85,19.3,19.6,79273
MAGADSUGAR,20200101,102.3,120,102.25,117.9,209612
MAGMA,20200101,53.95,54.1,52.8,53.15,43479
MAGNUM,20200101,3.8,4.05,3.75,4,8611
MAHABANK,20200101,12.8,13,12.7,12.9,252522
MAHAPEXLTD,20200101,90,94.95,90,94.95,150
MAHASTEEL,20200101,92.2,95.85,89,89.6,4939
MAHESHWARI,20200101,224.4,229.9,224.35,228.45,67182
MAHINDCIE,20200101,164.55,165.7,163.1,164.45,88568
MAHLIFE,20200101,402.25,408.1,398.95,403.1,9031
MAHLOG,20200101,405.15,405.25,400,400.9,16528
MAHSCOOTER,20200101,4458,4468,4411.15,4440.8,1452
MAHSEAMLES,20200101,379.5,384.7,377.05,382.6,42762
MAITHANALL,20200101,463,470.35,460,464.85,12642
MAJESCO,20200101,380.6,381.55,375.35,376.4,12753
MALUPAPER,20200101,29.4,29.4,28.3,28.95,23009
MAN50ETF,20200101,123.55,124,123.55,123.98,532
MANAKALUCO,20200101,4.5,4.5,4.45,4.45,1465
MANAKCOAT,20200101,4.25,4.95,4.15,4.25,18920
MANAKSIA,20200101,34.45,34.6,33.6,33.7,2313
MANAKSTEEL,20200101,10.6,11.75,10.6,11.75,53047
MANALIPETC,20200101,19.55,19.55,18.75,19,204207
MANAPPURAM,20200101,178,178.65,175.5,177.25,1531363
MANGALAM,20200101,27.15,28.85,27.15,28.8,11513
MANGCHEFER,20200101,30.1,30.95,30.1,30.25,10191
MANGLMCEM,20200101,284.5,292,281.5,287.85,3866
MANGTIMBER,20200101,9.3,9.3,9.3,9.3,35
MANINDS,20200101,43.6,45.9,42.45,45.1,119875
MANINFRA,20200101,25.35,26.5,24.7,25.9,222613
MANUGRAPH,20200101,14.4,14.4,13.85,13.9,2265
MARALOVER,20200101,14.35,15,14.35,14.7,5959
MARATHON,20200101,74.1,79.8,74.05,75.05,3069
MARICO,20200101,341.85,346.85,341,345.75,1119565
MARKSANS,20200101,16.8,17.75,16.5,17.15,1187799
MARUTI,20200101,7377,7409.95,7282.05,7311.7,634725
MASFIN,20200101,867.45,874.7,860.3,864.8,24127
MASTEK,20200101,421,422,414.15,418.75,44059
MATRIMONY,20200101,454,454.75,442,453.15,2409
MAWANASUG,20200101,35.1,39.5,35.1,37.85,2006287
MAXINDIA,20200101,81.8,82.5,80.05,80.3,86486
MAXVIL,20200101,58.05,59.5,55.15,55.75,130483
MAYURUNIQ,20200101,212,213.9,209.05,213.55,25755
MAZDA,20200101,399,405,392,399.9,6650
MBAPL,20200101,78.9,78.9,78.9,78.9,2782
MBECL,20200101,4.9,4.9,4.5,4.9,27364
MBLINFRA,20200101,4.2,4.2,4,4.05,5293
MCDHOLDING,20200101,17.3,17.8,17.15,17.25,9842
MCDOWELL-N,20200101,601,602.7,595.8,596.9,372494
MCLEODRUSS,20200101,4.8,4.85,4.55,4.6,251403
MCX,20200101,1169.45,1188,1169.45,1181.65,104402
MEGASOFT,20200101,8.05,8.05,7.5,7.7,40001
MEGH,20200101,57.45,57.9,55.3,56.65,968521
MELSTAR,20200101,1.8,1.8,1.8,1.8,1
MENONBE,20200101,57.95,58.8,56.65,57.15,2929
MEP,20200101,38.45,39,37.35,37.75,53865
MERCATOR,20200101,0.7,0.75,0.65,0.75,1499547
METALFORGE,20200101,4.9,4.95,4.7,4.8,44851
METROPOLIS,20200101,1430.2,1468,1426.8,1434.65,18404
MFSL,20200101,537,545.95,535,542.2,1947334
MGL,20200101,1063.85,1071.65,1061.45,1066.1,225628
MHRIL,20200101,228.85,229,224.6,227.7,6303
MIC,20200101,0.5,0.55,0.5,0.55,3891
MIDHANI,20200101,156.45,157.4,153.25,155.35,196821
MINDACORP,20200101,100.95,101.3,98.3,99,99675
MINDAIND,20200101,356,360,350.1,358.05,55555
MINDTECK,20200101,27.85,27.85,24.3,26.55,4840
MINDTREE,20200101,801,815,795.5,811.75,848083
MIRCELECTR,20200101,7.7,7.85,7.55,7.85,503413
MIRZAINT,20200101,57,57.25,56.3,56.9,121832
MMFL,20200101,382.95,383,366.4,372.55,1725
MMTC,20200101,18.85,19.05,18.65,18.75,384009
MODIRUBBER,20200101,31,31,31,31,86
MOHITIND,20200101,4.2,4.2,4.15,4.15,445
MOHOTAIND,20200101,9,9.45,8.55,9.3,4816
MOIL,20200101,146.65,147.8,145.8,146.3,101971
MOLDTECH,20200101,51.8,51.8,47.85,48.5,5487
MOLDTKPAC,20200101,284.2,293.9,283.05,283.5,21952
MONTECARLO,20200101,300.85,300.9,289.5,290.45,19883
MORARJEE,20200101,13.2,13.95,12.8,13.35,12179
MOREPENLAB,20200101,15.65,16.15,15.55,15.7,542157
MOTHERSUMI,20200101,147,147.75,145.25,145.7,3444638
MOTILALOFS,20200101,761.2,829,757.3,818.8,384924
MOTOGENFIN,20200101,34.3,37.95,34.3,35.5,63
MPHASIS,20200101,927,929,913.55,923.8,131875
MPSLTD,20200101,473,475,470,474.25,1466
MRF,20200101,66199,66944,66100,66709.05,4235
MRO-TEK,20200101,33.35,33.35,33.35,33.35,258
MRPL,20200101,45,45.15,43.4,43.7,263049
MSPL,20200101,7.65,7.65,7.1,7.2,16966
MSTCLTD,20200101,142.95,143.6,137,137.8,127150
MTEDUCARE,20200101,13.65,14.4,13.5,14.25,31560
MTNL,20200101,9.45,9.6,9.3,9.45,344550
MUKANDENGG,20200101,12.45,12.5,12.05,12.45,4188
MUKANDLTD,20200101,29.75,30,29,29.9,12100
MUKTAARTS,20200101,36.45,37.7,36.15,36.65,11780
MUNJALAU,20200101,46.5,46.6,45.35,45.9,81573
MUNJALSHOW,20200101,124.4,127,124,126.6,12268
MURUDCERA,20200101,15.95,16.3,15.8,15.95,10029
MUTHOOTCAP,20200101,539.85,540.05,530,532.65,3856
MUTHOOTFIN,20200101,761,765.6,758,760.6,248641
N100,20200101,616,618.75,615,617.06,8031
NACLIND,20200101,26.3,26.9,26,26.7,3841
NAGAFERT,20200101,3.35,3.4,3.1,3.4,125836
NAGREEKCAP,20200101,7.45,7.5,7.45,7.5,800
NAGREEKEXP,20200101,15,15,13.95,14.35,3944
NAHARCAP,20200101,73.7,77.45,70.15,76.85,2561
NAHARINDUS,20200101,24.5,27.3,23,27.3,55428
NAHARPOLY,20200101,33.35,35.9,32.2,34.65,24156
NAHARSPING,20200101,42.35,48.1,42.15,45.15,35571
NATCOPHARM,20200101,595.9,634.8,594.95,618.3,778947
NATHBIOGEN,20200101,360,372,343.55,368.5,47177
NATIONALUM,20200101,43.7,44.05,42.85,43.2,8132650
NATNLSTEEL,20200101,2.1,2.1,2.05,2.1,9167
NAUKRI,20200101,2533.3,2590,2530,2565.6,60629
NAVINFLUOR,20200101,1009,1009,995.75,1003.2,35812
NAVKARCORP,20200101,27.55,27.9,27.05,27.75,96094
NAVNETEDUL,20200101,93.85,93.85,91.25,92.75,37231
NBCC,20200101,34.95,35.15,34.35,34.7,8284763
NBIFIN,20200101,1610,1610,1540,1550.3,127
NBVENTURES,20200101,74.5,74.5,71.9,73.1,55580
NCC,20200101,56,56.2,54.75,55,9941641
NCLIND,20200101,86.9,87.6,85.9,87.4,51506
NDGL,20200101,610,628.5,553.15,595.8,198
NDL,20200101,30.5,30.95,28.65,28.95,33758
NDTV,20200101,26.05,26.4,26,26.35,1218
NECCLTD,20200101,5.3,5.35,5.25,5.35,2751
NECLIFE,20200101,12,12.55,12,12.35,96014
NELCAST,20200101,52.35,52.6,51.1,51.5,52027
NELCO,20200101,242.85,246,237.5,242.2,35241
NEOGEN,20200101,359.95,364.9,354.5,362.75,5711
NESCO,20200101,664.9,673.9,662.3,670.5,36213
NESTLEIND,20200101,14819,14849.35,14712.25,14779.05,23859
NETF,20200101,123.73,123.73,123.73,123.73,10
NETFCONSUM,20200101,53.18,53.18,52.66,53.02,718
NETFDIVOPP,20200101,29.53,29.56,29.34,29.38,148
NETFLTGILT,20200101,20.2,20.32,20.2,20.32,20937
NETFMID150,20200101,63.7,63.7,63.16,63.6,53121
NETFNIF100,20200101,126.92,126.92,126.72,126.72,13
NETFNV20,20200101,58.3,59.14,58.24,58.72,9679
NETWORK18,20200101,24.15,24.6,23.9,24.25,35799
NEULANDLAB,20200101,424.45,424.65,417.95,418.8,4641
NEWGEN,20200101,198.75,198.75,191.55,194.95,2026
NEXTMEDIA,20200101,9.4,9.4,8.3,8.75,59615
NFL,20200101,26.2,26.4,25.9,26.2,179370
NH,20200101,309.6,331.8,306.3,326,775112
NHPC,20200101,23.9,24.1,23.9,24,362729
NIACL,20200101,136.7,136.9,134.55,134.95,107723
NIBL,20200101,7,7,6.7,6.7,1318
NIFTYBEES,20200101,128.95,131,128.95,129.42,269259
NIFTYEES,20200101,15878.01,15878.01,15878.01,15878.01,2
NIITLTD,20200101,93.75,94.45,93.4,93.85,118407
NIITTECH,20200101,1589.85,1597.9,1573.2,1578.2,154125
NILAINFRA,20200101,4.15,4.25,4.15,4.2,85803
NILASPACES,20200101,1.15,1.15,1.05,1.05,110736
NILKAMAL,20200101,1317,1317,1287,1297.35,7346
NIPPOBATRY,20200101,530.3,537.7,523,531.05,842
NITCO,20200101,29.5,30.65,29.5,29.85,39960
NITINSPIN,20200101,48.9,55.2,48.9,53.15,150458
NLCINDIA,20200101,57.5,58.4,56.65,57.25,732504
NMDC,20200101,129.05,129.7,127.15,128.35,2620422
NOCIL,20200101,102.2,106.75,101.6,105.45,2181274
NOIDATOLL,20200101,3.65,3.65,3.65,3.65,16470
NPBET,20200101,179.94,179.94,179.79,179.79,53
NRAIL,20200101,210,210,205.25,205.8,6246
NRBBEARING,20200101,95.7,98.3,95.7,97.25,21801
NSIL,20200101,706.05,739.9,685.05,719.25,5951
NTL,20200101,0.5,0.5,0.4,0.4,2148
NTPC,20200101,119.05,122,118.25,121.55,9953746
NUCLEUS,20200101,284.2,286.45,283.3,284.1,1918
NXTDIGITAL,20200101,389.95,394.9,375.05,388.4,1127
OAL,20200101,177.95,181,173,178.2,3407
OBEROIRLTY,20200101,530.65,530.7,521,522.95,45551
OCCL,20200101,1026.2,1045,1026.2,1043.1,4466
OFSS,20200101,2739.65,2755,2730,2736.15,8229
OIL,20200101,153.3,153.45,151.75,152.2,244943
OILCOUNTUB,20200101,6.4,6.7,6.15,6.3,67255
OISL,20200101,3.25,3.25,3.15,3.15,5409
OLECTRA,20200101,175,175.95,173.5,173.95,24780
OMAXAUTO,20200101,45.15,46.4,44.5,45,4992
OMAXE,20200101,156.3,156.7,154.2,155.2,30865
OMKARCHEM,20200101,4.35,4.55,4.3,4.45,6859
OMMETALS,20200101,22.15,22.8,22.1,22.55,17175
ONELIFECAP,20200101,6.3,6.85,6.3,6.5,192
ONEPOINT,20200101,17.1,17.1,16.25,16.35,6090
ONGC,20200101,128.75,128.9,126.85,127.45,2574894
ONMOBILE,20200101,30.85,31.1,30.1,30.5,57405
ONWARDTEC,20200101,63.3,63.9,62.15,62.6,1093
OPTIEMUS,20200101,28,28.7,26.55,27.5,2087
OPTOCIRCUI,20200101,2.85,2.95,2.85,2.95,132541
ORBTEXP,20200101,85,87,83.1,86.15,1082
ORICONENT,20200101,18.7,20,18,19.15,136841
ORIENTABRA,20200101,16,16,15.3,15.8,15348
ORIENTALTL,20200101,10,10.95,10,10.35,8817
ORIENTBANK,20200101,52,52.45,51.85,52.2,355115
ORIENTBELL,20200101,131,131.9,130.15,130.75,1585
ORIENTCEM,20200101,69.5,72.45,69.5,72.1,63304
ORIENTELEC,20200101,188.05,193,187.55,190.9,83076
ORIENTHOT,20200101,33.5,33.65,33.1,33.2,8899
ORIENTLTD,20200101,94.25,94.25,93,93,154
ORIENTPPR,20200101,26.25,26.6,26.1,26.35,171956
ORIENTREF,20200101,238.2,243.55,238.2,240.65,23864
ORISSAMINE,20200101,1270,1288,1259.35,1265.6,8230
ORTINLABSS,20200101,10.15,10.15,9.8,9.8,5041
OSWALAGRO,20200101,5.15,5.4,5,5.3,27820
PAEL,20200101,4.05,4.1,3.8,4,5003
PAGEIND,20200101,23350,23799,23241.1,23602.15,16716
PAISALO,20200101,429.95,438,427.45,428.85,37838
PALASHSECU,20200101,32,32.5,25.05,30,1846
PALREDTEC,20200101,16.65,16.7,15.7,16.5,3290
PANACEABIO,20200101,131.15,132.55,129.15,130.05,12540
PANAMAPET,20200101,69.7,69.7,65.3,66.85,13857
PAPERPROD,20200101,247.35,248.85,245,246.25,13264
PARABDRUGS,20200101,2.85,2.85,2.85,2.85,6462
PARACABLES,20200101,8.6,8.6,8.15,8.3,33360
PARAGMILK,20200101,134.95,142.9,133.2,140,289646
PARSVNATH,20200101,2.2,2.2,2.05,2.1,367353
PATELENG,20200101,14.5,14.5,14,14.2,79730
PATINTLOG,20200101,20,20.6,20,20.35,8271
PATSPINLTD,20200101,5.9,5.9,5.9,5.9,950
PCJEWELLER,20200101,24.5,24.95,23.85,24.3,4383480
PDMJEPAPER,20200101,14.4,14.8,14.4,14.75,5243
PDPL,20200101,3.5,3.65,3.5,3.65,1223
PDSMFL,20200101,314.05,320,314,315.5,454
PEARLPOLY,20200101,15.25,15.25,14.75,15,10000
PEL,20200101,1533,1553.2,1504.65,1536.7,1536500
PENIND,20200101,25.55,26.3,25.35,25.45,200827
PENINLAND,20200101,4,4.1,3.9,4.05,83103
PERSISTENT,20200101,677.85,709.95,675.3,706.4,235944
PETRONENGG,20200101,7.5,7.5,7.2,7.2,1109
PETRONET,20200101,268.5,269.8,266.3,266.6,805652
PFC,20200101,117.65,118.85,117.25,118.4,4243195
PFIZER,20200101,4225,4250,4200,4230.35,24620
PFOCUS,20200101,42.25,43.6,42,42.3,1816
PFS,20200101,13.4,13.8,13.05,13.45,411347
PGEL,20200101,56.5,59.5,55.05,56.55,172402
PGHH,20200101,11430.3,11472,11374,11408.6,4548
PGHL,20200101,4360,4422,4360,4408.35,13727
PGIL,20200101,153.5,160,153,157.8,3435
PHILIPCARB,20200101,118.65,124.4,117.1,122.85,1302230
PHOENIXLTD,20200101,834.5,855.9,831.55,843.85,18099
PIDILITIND,20200101,1388.05,1412,1387,1405.35,252523
PIIND,20200101,1450.9,1459.2,1443.55,1451.2,23503
PILANIINVS,20200101,1804,1804,1780,1785.4,3414
PILITA,20200101,5.95,6,5.15,5.85,34870
PIONDIST,20200101,122.15,123.3,120.3,120.75,6109
PIONEEREMB,20200101,29.9,30.8,28,29.35,24344
PITTIENG,20200101,44.55,45.5,42.6,43.1,16657
PKTEA,20200101,139,139,126,131.9,774
PLASTIBLEN,20200101,176.1,178.7,173.35,175.9,1577
PNB,20200101,64.5,65.05,63.95,64.7,8568946
PNBGILTS,20200101,28.25,29.9,28.2,28.65,313326
PNBHOUSING,20200101,435.7,449,433.2,445.05,420916
PNC,20200101,15.25,16.7,14.7,15.1,7085
PNCINFRA,20200101,190.2,196.95,190.2,195.7,172682
PODDARHOUS,20200101,298,298,290,295.2,68
PODDARMENT,20200101,164.5,164.5,153.55,159.95,2410
POKARNA,20200101,93.4,94,91.1,91.7,6600
POLYCAB,20200101,988.15,1009,988.15,993.9,107585
POLYMED,20200101,218,218.25,214.75,217.35,32977
POLYPLEX,20200101,511.5,519.8,502.55,506.2,26166
PONNIERODE,20200101,164.05,176.9,164.05,171.95,30845
POWERGRID,20200101,190.55,195.9,190.25,195.5,7661462
POWERMECH,20200101,609.95,615.95,586,593.5,14592
PPAP,20200101,194.05,196,187.1,188.85,9871
PPL,20200101,70.55,71.9,69.25,69.35,12486
PRABHAT,20200101,83.1,85.05,83.1,84.85,43159
PRAENG,20200101,6,6.05,5.95,6.05,2988
PRAJIND,20200101,103,108.9,102.7,107.45,3444885
PRAKASH,20200101,51.2,52.45,49.8,50.8,707550
PRAKASHSTL,20200101,0.25,0.25,0.25,0.25,12849
PRAXIS,20200101,61.3,64.35,58.6,64.3,2928
PRECAM,20200101,44.5,44.5,41.55,42.3,6574
PRECOT,20200101,24.5,25,24.05,24.1,447
PRECWIRE,20200101,160.8,163.4,160.75,162.85,14258
PREMEXPLN,20200101,151,153,148.8,149.9,4769
PRESSMN,20200101,20.95,21.95,20.45,21.45,8139
PRESTIGE,20200101,338.6,339.55,330.8,333.3,98627
PRICOLLTD,20200101,48,48.95,47.8,48.75,122500
PRIMESECU,20200101,41.3,41.85,40.4,40.7,2926
PRINCEPIPE,20200101,153.05,159.5,152.4,155.85,3114230
PROSEED,20200101,0.3,0.3,0.25,0.25,55850
PROZONINTU,20200101,18.65,19.65,18.65,19.1,22304
PRSMJOHNSN,20200101,62.7,63.7,61.8,63.5,237632
PSB,20200101,21.15,21.55,20.6,20.65,39912
PSL,20200101,0.45,0.5,0.45,0.5,12902
PSPPROJECT,20200101,497.05,500,492.65,495.55,13289
PSUBNKBEES,20200101,27.6,27.97,27.6,27.81,7060
PTC,20200101,56.65,56.9,56.05,56.6,360918
PTL,20200101,37.2,37.2,36.2,36.4,9638
PUNJABCHEM,20200101,499.1,499.1,491.1,494.55,1559
PURVA,20200101,57.6,58.5,57,58.1,32596
PVR,20200101,1907,1910.25,1881.1,1900,297304
QGOLDHALF,20200101,1706,1708,1705,1707,233
QUESS,20200101,484.85,490.95,479.55,482.85,53889
QUICKHEAL,20200101,127.5,132,127.25,130.4,181774
RADAAN,20200101,1,1,1,1,500
RADICO,20200101,314.8,323.7,312.25,320.9,475206
RADIOCITY,20200101,28.45,28.5,28.1,28.4,60698
RAIN,20200101,98.9,101.65,98.45,99.65,974325
RAJESHEXPO,20200101,670.5,679.9,670.45,678.2,129323
RAJSREESUG,20200101,19.4,22.2,18.85,20.95,159714
RAJTV,20200101,43,43.85,42.05,43.2,5287
RALLIS,20200101,169,176.5,168.6,174.75,135105
RAMANEWS,20200101,14.1,14.6,13.6,13.8,15632
RAMASTEEL,20200101,46.25,47.5,45.1,46.75,6848
RAMCOCEM,20200101,757,759.5,748.7,753.4,92492
RAMCOIND,20200101,191.05,191.1,187.5,189.1,9830
RAMCOSYS,20200101,171.55,172.4,165.5,166.75,39569
RAMKY,20200101,34.2,34.75,32,33.55,175971
RANASUG,20200101,3.1,3.25,3.05,3.25,245460
RANEENGINE,20200101,335,362.3,335,352.95,139032
RANEHOLDIN,20200101,779.1,800,761.35,781.45,47470
RATNAMANI,20200101,1098,1104.05,1055,1071.7,32003
RAYMOND,20200101,672.25,679.9,665,672.1,818173
RBL,20200101,724,739,701,707.7,106354
RBLBANK,20200101,346,351,345,347.95,7055518
RCF,20200101,46.65,47.1,46.25,46.45,526148
RCOM,20200101,0.9,0.9,0.85,0.85,7584110
RECLTD,20200101,143.3,144.3,141.55,143.95,2167762
REDINGTON,20200101,118,118,116.4,116.95,30307
REFEX,20200101,55,55.5,52.5,53.8,84049
RELAXO,20200101,618.25,622,614.1,615.15,146160
RELCAPITAL,20200101,15.15,15.45,15.05,15.45,1845723
RELIANCE,20200101,1518,1527.1,1505.5,1509.6,6402372
RELIGARE,20200101,42.9,43.7,42.5,42.95,285461
RELINFRA,20200101,30.85,30.85,30.85,30.85,443718
REMSONSIND,20200101,75.5,75.5,72.6,72.6,13
RENUKA,20200101,8.5,9.6,8.4,9.45,5276219
REPCOHOME,20200101,318.6,324,315.2,318.25,20080
REPRO,20200101,627.95,642.05,613,628.15,401
RESPONIND,20200101,93.8,95.05,91.5,92.8,70202
REVATHI,20200101,369,369,368,368,40
RGL,20200101,340,349,338,341.3,5332
RHFL,20200101,2.8,2.8,2.7,2.8,231041
RICOAUTO,20200101,46.2,46.85,45.8,46,142775
RIIL,20200101,296.6,300.8,295,298.2,261458
RITES,20200101,291.4,295.8,291,294.45,535043
RKDL,20200101,5.15,5.5,5.15,5.25,4673
RKFORGE,20200101,380.9,382,370.1,373.15,12301
RMCL,20200101,6.1,6.1,5.9,6.1,524538
RML,20200101,332,342.65,323.6,328.65,95447
RNAM,20200101,355.7,359.5,341,354.75,1404995
RNAVAL,20200101,4.3,4.7,4.3,4.7,2020076
ROHITFERRO,20200101,0.7,0.7,0.6,0.6,511
ROHLTD,20200101,70.3,74.95,70.15,74.25,49452
ROLLT,20200101,1.85,1.85,1.85,1.85,7222
ROLTA,20200101,4.4,4.5,4.3,4.5,75499
ROSSELLIND,20200101,74.55,81.9,74.55,79.85,1691
RPGLIFE,20200101,310.75,324.4,310.75,318.6,111763
RPOWER,20200101,3.55,3.65,3.5,3.65,18323699
RPPINFRA,20200101,69.1,70,67.5,68.75,3430
RSSOFTWARE,20200101,20.75,21.9,20.5,21.8,75333
RSWM,20200101,92.3,96,90.1,94.6,20374
RSYSTEMS,20200101,69.4,70.6,69.4,69.6,6929
RTNINFRA,20200101,1.95,1.95,1.95,1.95,17369
RTNPOWER,20200101,1.95,1.95,1.95,1.95,96348
RUBYMILLS,20200101,199.85,199.85,187,193.9,1532
RUCHINFRA,20200101,2.4,2.4,2.2,2.3,18954
RUCHIRA,20200101,81,81.45,80.8,81.2,10573
RUPA,20200101,196.65,201,194.1,195,40902
RUSHIL,20200101,115.25,119.45,115.25,117.4,2098
RVNL,20200101,23.05,23.3,22.95,23,3128543
SABTN,20200101,1.25,1.35,1.25,1.25,20664
SADBHAV,20200101,109,115.85,108.25,115.15,440172
SADBHIN,20200101,35.95,41,35.4,38.75,185981
SAFARI,20200101,619.3,629.55,615.25,627.1,3322
SAGARDEEP,20200101,71.1,72.4,67.55,72.4,532
SAGCEM,20200101,534,539.95,524,527.8,968
SAIL,20200101,43.15,43.5,42.55,42.9,24324562
SAKAR,20200101,67.85,67.85,64,66.25,5458
SAKHTISUG,20200101,8.9,10.15,8.8,9.8,352055
SAKSOFT,20200101,203.6,205.95,203.5,205.15,2391
SAKUMA,20200101,6.65,6.85,6.55,6.8,67042
SALASAR,20200101,112,112,105.05,106.1,20990
SALONA,20200101,65,65,63.4,65,102
SALSTEEL,20200101,2.45,2.6,2.45,2.6,5263
SALZERELEC,20200101,112.05,112.05,106.05,106.8,3265
SAMBHAAV,20200101,2.7,2.7,2.55,2.6,42243
SANCO,20200101,14.3,14.85,13.3,13.7,65878
SANDESH,20200101,616.3,640,615.3,630.35,555
SANDHAR,20200101,249.95,253,245,250.1,2748
SANGAMIND,20200101,58.9,63.95,58.9,63.85,29850
SANGHIIND,20200101,36.3,40.7,35.7,37.55,363425
SANGHVIFOR,20200101,22.4,22.4,21.55,22.4,1802
SANGHVIMOV,20200101,82.9,83,80.4,82.85,4909
SANGINITA,20200101,158.5,159.9,148.7,152.75,17871
SANOFI,20200101,7025.85,7040.3,6985,7014.4,1706
SANWARIA,20200101,1.7,1.8,1.7,1.7,2246035
SARDAEN,20200101,223.75,232.8,223.7,227.7,93025
SAREGAMA,20200101,433.3,440,425.25,430.6,6667
SARLAPOLY,20200101,21.65,21.65,20.9,21,9543
SASKEN,20200101,571.8,575,571.15,572.95,1440
SASTASUNDR,20200101,73.4,75,70.55,74.85,2514
SATHAISPAT,20200101,2.2,2.2,2.2,2.2,1258
SATIA,20200101,82.5,82.95,79.65,80.65,18098
SATIN,20200101,216.7,225.45,213.1,222.55,76820
SBIETFQLTY,20200101,100,100.06,99.43,99.88,840
SBILIFE,20200101,965,980,961.6,976.4,349251
SBIN,20200101,334.7,335.95,332.15,334.45,17379320
SCAPDVR,20200101,0.2,0.2,0.15,0.2,112535
SCHAEFFLER,20200101,4638.05,4740.35,4621.6,4649.25,1498
SCHAND,20200101,91.5,91.85,87.5,88.5,607
SCHNEIDER,20200101,67.4,68.35,66.2,66.4,41901
SCI,20200101,62.3,62.4,61.6,61.75,535532
SDBL,20200101,111,111,105.85,107.3,18981
SEAMECLTD,20200101,466.4,476.4,456.4,460.45,3144
SELAN,20200101,160.8,163.1,156.2,157.6,50516
SELMCL,20200101,0.9,0.9,0.8,0.8,33422
SEPOWER,20200101,2.65,2.8,2.55,2.8,14150
SEQUENT,20200101,70.65,71.5,70.15,70.9,37972
SESHAPAPER,20200101,170.05,171.2,167,167.25,37328
SETCO,20200101,14.15,14.15,13.75,13.8,86786
SETFGOLD,20200101,3898.3,3898.3,3506.1,3516.85,725
SETFNIF50,20200101,125.81,126.07,125.52,125.7,67738
SETFNIFBK,20200101,324,329,312.9,324.75,6240
SETFNN50,20200101,297,318.1,291.21,291.62,1402
SETUINFRA,20200101,0.65,0.75,0.65,0.75,313178
SEYAIND,20200101,101.55,112.15,101.55,112.15,99469
SFL,20200101,1261.25,1318.5,1260.3,1304.15,2850
SGL,20200101,5.8,5.95,5.8,5.85,536
SHAHALLOYS,20200101,8.25,8.25,7.85,8.25,1002
SHAKTIPUMP,20200101,198,202.7,197.6,198.9,18787
SHALBY,20200101,94.75,94.75,90.65,92.45,125500
SHALPAINTS,20200101,83.95,84.05,82.1,82.35,9574
SHANKARA,20200101,315.75,319.7,310.05,311.6,26209
SHANTIGEAR,20200101,99.45,101,99,99.35,3622
SHARDACROP,20200101,214.5,239,214.4,234.3,47597
SHARDAMOTR,20200101,1109.9,1109.9,1080.35,1086.75,287
SHARIABEES,20200101,256,257.4,255.76,255.76,57
SHEMAROO,20200101,140.15,144.7,138.05,143.7,3950
SHIL,20200101,137,142,134.95,134.95,73981
SHILPAMED,20200101,282.1,285.1,281.95,282.7,2922
SHIRPUR-G,20200101,7.55,7.55,7,7.45,11814
SHIVAMAUTO,20200101,22.8,23.5,22.6,23.25,42863
SHIVAMILLS,20200101,28.5,28.95,28.25,28.8,1800
SHIVATEX,20200101,90.05,93.8,90,90.45,505
SHK,20200101,111.45,112.5,110.2,111.25,9321
SHOPERSTOP,20200101,365.5,372.5,364.55,369.5,2386
SHREDIGCEM,20200101,26.65,26.85,25.6,25.8,173973
SHREECEM,20200101,20375,20489,20287.05,20319.9,4879
SHREEPUSHK,20200101,105.5,105.55,100.1,104.15,37305
SHREERAMA,20200101,5,5.25,5,5.1,19999
SHRENIK,20200101,44.35,46.8,42.55,44.3,149506
SHREYANIND,20200101,111.2,112.95,110.1,111.4,5959
SHREYAS,20200101,72.4,76.5,72.15,74.75,5090
SHRIPISTON,20200101,680,690,680,690,110
SHRIRAMCIT,20200101,1402.2,1405,1365,1378.2,614
SHRIRAMEPC,20200101,5.35,5.4,5.05,5.4,265618
SHYAMCENT,20200101,3.2,3.2,2.95,3.05,1918
SICAGEN,20200101,14.9,15,13.45,14.25,49197
SICAL,20200101,17.65,17.65,16.95,17.4,20325
SIEMENS,20200101,1496.7,1507.9,1487.1,1491.25,158161
SIGIND,20200101,22,24.9,21.6,23.45,18613
SIL,20200101,10.7,11.75,10.7,11.75,14540
SILINV,20200101,143.7,145.55,142,144.35,2148
SIMBHALS,20200101,6.4,6.6,6.2,6.6,19314
SIMPLEXINF,20200101,34,34.4,33.2,34.4,255678
SINTEX,20200101,0.8,0.9,0.8,0.9,6547010
SIRCA,20200101,230.6,240,230.6,235,2922
SIS,20200101,979,984.5,956,967.55,11892
SITINET,20200101,1.95,2.1,1.95,2.05,42698
SIYSIL,20200101,231,235,228.35,233.05,3705
SJVN,20200101,25.6,25.9,25.3,25.75,475381
SKFINDIA,20200101,2179.4,2200,2153.3,2195.85,53956
SKIL,20200101,3.9,4.25,3.9,4.25,2615
SKIPPER,20200101,51.3,52.8,48.25,48.85,69714
SKMEGGPROD,20200101,36.6,39.9,36.25,37.7,124897
SMARTLINK,20200101,86,86.3,82.6,83.15,3552
SMLISUZU,20200101,566.9,572,551.9,558.8,38135
SMSLIFE,20200101,263.05,269.75,263.05,265.35,922
SMSPHARMA,20200101,41.7,42,40.5,41.65,14273
SNOWMAN,20200101,42.3,43.05,42.3,42.75,915750
SOBHA,20200101,402.8,404.4,398,401.3,94743
SOLARA,20200101,430.15,440,425,426.95,8978
SOLARINDS,20200101,1060,1076,1060,1070.7,2091
SOMANYCERA,20200101,214.9,225.9,213.75,223.75,64122
SOMATEX,20200101,3.15,3.3,3.05,3.3,1214
SOMICONVEY,20200101,14.3,14.3,12.7,13.6,5416
SONATSOFTW,20200101,310.5,315,308.45,312.8,71221
SORILINFRA,20200101,123.7,130.35,123,130.35,358369
SOTL,20200101,851.2,859.9,850.4,851.15,180
SOUTHBANK,20200101,10.1,10.45,10.1,10.3,3276640
SOUTHWEST,20200101,17.6,20.65,17.55,18,10778
SPAL,20200101,205.9,205.9,201.95,204.5,13050
SPANDANA,20200101,1191.35,1195.95,1181.55,1185.55,9344
SPARC,20200101,157.2,158.5,155.7,156.6,228579
SPCENET,20200101,1.1,1.1,1.1,1.1,2300
SPECIALITY,20200101,65.45,65.5,64,64.15,8992
SPENCERS,20200101,57,58.1,56.35,57.65,91987
SPENTEX,20200101,0.35,0.35,0.3,0.35,8261
SPIC,20200101,19.15,19.2,18.8,18.9,12882
SPICEJET,20200101,113.5,118.9,113,116.4,5151813
SPLIL,20200101,33.9,35,33.7,34.35,18780
SPMLINFRA,20200101,12.45,12.45,11.8,11.85,19737
SPTL,20200101,1.15,1.2,1.1,1.2,1954826
SPYL,20200101,0.35,0.35,0.3,0.3,11197
SREEL,20200101,173.5,180.9,173.5,179.3,2211
SREINFRA,20200101,8,8.65,7.85,8.6,997737
SRF,20200101,3431.5,3453,3425.3,3439.55,106572
SRHHYPOLTD,20200101,109.9,109.9,100.45,104.55,5950
SRIPIPES,20200101,176.25,183.1,175.75,181.35,50953
SRTRANSFIN,20200101,1174.7,1177.45,1140.1,1142.45,428045
SSWL,20200101,761.15,769.4,761,764.2,2619
STAMPEDE,20200101,0.45,0.45,0.4,0.4,768383
STAR,20200101,363,363.5,358.2,361.6,118293
STARCEMENT,20200101,89.95,90,87.5,88.95,28391
STARPAPER,20200101,114,114.7,112.2,113.15,53525
STCINDIA,20200101,47,47.9,46.75,46.95,7911
STEELCITY,20200101,31.5,31.5,30.15,30.25,412
STEELXIND,20200101,26.9,26.9,24.4,26.6,289711
STEL,20200101,61.65,61.65,60.3,60.95,3807
STERTOOLS,20200101,219,223,208.05,210.25,12975
STRTECH,20200101,118.15,119.45,117.55,118.25,729366
SUBCAPCITY,20200101,13.3,13.3,13.3,13.3,50
SUBEX,20200101,5.95,6,5.9,5.9,474015
SUBROS,20200101,256.9,263.9,250.05,261.15,38746
SUDARSCHEM,20200101,408,413.25,406,407.15,73389
SUMEETINDS,20200101,1.8,1.8,1.7,1.75,24055
SUMIT,20200101,20.65,20.65,20.25,20.25,40
SUMMITSEC,20200101,441.7,467.95,441.7,452.65,757
SUNCLAYLTD,20200101,2147.95,2159.95,2081,2088.3,1003
SUNDARAM,20200101,1.25,1.25,1.15,1.2,61910
SUNDARMFIN,20200101,1647.95,1651.65,1624.05,1643.7,4504
SUNDARMHLD,20200101,76.9,76.9,74.5,74.85,21202
SUNDRMBRAK,20200101,318.95,323,310.7,312.3,3318
SUNDRMFAST,20200101,505,518,500,502.8,243120
SUNFLAG,20200101,38.3,39.45,36.8,37.35,757471
SUNPHARMA,20200101,432.95,436.45,431.25,434.3,2321850
SUNTECK,20200101,416.2,424.85,412.1,418.1,96706
SUNTV,20200101,442.7,444.85,438.5,439.55,703692
SUPERHOUSE,20200101,90.95,91.55,89.3,91.45,2612
SUPERSPIN,20200101,3.55,3.7,3.5,3.6,7076
SUPPETRO,20200101,155.65,158,152,155.7,6689
SUPRAJIT,20200101,197.2,213.45,192.6,206.85,219606
SUPREMEIND,20200101,1168.2,1175,1132.55,1139.95,10859
SUPREMEINF,20200101,8.8,8.8,8.8,8.8,1550
SURANASOL,20200101,6.45,7.1,6,6.65,210676
SURANAT&P,20200101,3.35,3.75,3.35,3.45,4324
SURYALAXMI,20200101,18.6,18.6,17.1,18.6,2567
SURYAROSNI,20200101,158.05,162,156.1,159.7,59543
SUTLEJTEX,20200101,31.4,32,30.6,31.3,12065
SUVEN,20200101,308.6,310.5,303.3,307.4,107815
SUZLON,20200101,1.85,1.95,1.85,1.9,7139975
SWANENERGY,20200101,109.05,109.5,106.35,108.9,82047
SWARAJENG,20200101,1120,1205,1120,1193.3,9175
SWELECTES,20200101,118.55,118.95,116.25,117.5,1257
SWSOLAR,20200101,335,339.45,318.15,331.75,1093435
SYMPHONY,20200101,1170,1170.2,1145,1148.55,10150
SYNCOM,20200101,0.85,0.95,0.85,0.9,43604
SYNDIBANK,20200101,28,28,27.6,27.85,283701
SYNGENE,20200101,320.15,324,318.25,322.3,63948
TAINWALCHM,20200101,55.75,62,53.8,56.05,2725
TAJGVK,20200101,163,164.9,162.3,163.45,13763
TAKE,20200101,99,102.45,98.45,98.8,88111
TALBROAUTO,20200101,118.25,121.8,117.2,119.35,5534
TALWALKARS,20200101,3.25,3.4,3.1,3.4,11746
TALWGYM,20200101,3,3.3,3,3.3,56801
TANLA,20200101,71,71,69.65,70.05,140667
TANTIACONS,20200101,1.7,1.75,1.7,1.75,2002
TARAPUR,20200101,3.45,3.45,3.45,3.45,513
TARMAT,20200101,23.9,23.95,23.5,23.5,405
TASTYBITE,20200101,8374.95,8498,8125,8393.6,331
TATACHEM,20200101,668.55,673.4,663.25,671.35,519610
TATACOFFEE,20200101,92.5,92.7,91.3,91.5,147147
TATACOMM,20200101,397.3,404,393.05,399.35,38131
TATAELXSI,20200101,827.9,831.4,821,827.85,263807
TATAGLOBAL,20200101,321.35,324.75,318.65,323.85,1514293
TATAINVEST,20200101,807.95,811,802.3,805.15,6413
TATAMETALI,20200101,612.9,626,607,621.65,50651
TATAMOTORS,20200101,185.15,186.7,183.6,184.45,25968357
TATAMTRDVR,20200101,77.35,77.45,75.5,75.8,3501656
TATAPOWER,20200101,56.8,57.85,56.65,57.6,3878107
TATASTEEL,20200101,473,476.5,464.8,467.75,12100530
TATASTLBSL,20200101,30,30.1,29.35,29.7,1121598
TATASTLLP,20200101,402.05,429.8,398,424.35,222525
TBZ,20200101,36.9,38.25,36.6,38,67712
TCI,20200101,266.1,268.75,262.55,264.5,7329
TCIDEVELOP,20200101,380,380,357.4,366.7,91
TCIEXP,20200101,751.9,751.9,736.3,739.6,7219
TCIFINANCE,20200101,8.4,8.6,8.35,8.45,11746
TCNSBRANDS,20200101,621.9,625,608,611.55,3234
TCPLPACK,20200101,260.55,265.95,255.3,259.65,947
TCS,20200101,2168,2183.9,2154,2167.6,1354908
TDPOWERSYS,20200101,139.9,139.95,137.1,137.8,1034
TEAMLEASE,20200101,2482.45,2510,2475,2478.5,7482
TECHIN,20200101,2.85,3.15,2.85,3.1,4022
TECHM,20200101,766,766.8,760.35,762.1,746371
TECHNOE,20200101,282.9,282.9,276.1,278.6,1231
TECHNOFAB,20200101,13.8,14.4,13.75,14.35,1655
TEJASNET,20200101,95.4,95.4,89.05,92,101472
TERASOFT,20200101,24.35,24.35,23.25,23.6,10857
TEXINFRA,20200101,43.95,44.8,43.8,44.35,9388
TEXMOPIPES,20200101,14.45,14.75,14.3,14.5,53333
TEXRAIL,20200101,33.55,34.6,33.35,34.1,354526
TFCILTD,20200101,72.65,74.9,60.8,61.25,2679113
TFL,20200101,4.6,4.6,4.6,4.6,170
TGBHOTELS,20200101,3.15,3.3,3,3.3,21027
THANGAMAYL,20200101,344.75,351.8,344.5,350.25,595
THEINVEST,20200101,123,123,114,116.05,8125
THEMISMED,20200101,333,333.45,333,333.45,1363
THERMAX,20200101,1086.65,1119.9,1085.5,1116.55,28908
THOMASCOOK,20200101,64.5,65,63.6,64.5,244770
THYROCARE,20200101,545.15,551,536.65,539.6,14768
TI,20200101,13.2,13.75,12.85,13.4,44521
TIDEWATER,20200101,4465.05,4508.65,4460.1,4468.75,402
TIIL,20200101,285.05,291,280.45,290.25,12543
TIINDIA,20200101,480.1,492.85,480.1,490.55,17858
TIJARIA,20200101,7.45,7.45,7,7.25,13711
TIL,20200101,181.9,181.9,169.4,173.25,8568
TIMESGTY,20200101,28,31.8,28,31.55,1100
TIMETECHNO,20200101,56.6,58.9,54.85,57.1,750815
TIMKEN,20200101,918,931.4,918,927.15,30766
TINPLATE,20200101,142.95,151.55,142.05,150.45,1171039
TIPSINDLTD,20200101,90.5,90.6,86.05,90.25,3560
TIRUMALCHM,20200101,71.95,73.9,70.5,72.25,707170
TITAN,20200101,1194.45,1199,1152.2,1154.75,3137636
TMRVL,20200101,12.4,12.8,12.35,12.5,4572
TNPETRO,20200101,37,37.3,36.6,36.95,33890
TNPL,20200101,168.5,169.7,167.4,168.6,22581
TNTELE,20200101,1,1,1,1,202
TOKYOPLAST,20200101,72.4,74.05,70.05,73.95,17493
TORNTPHARM,20200101,1854.9,1860,1840.05,1843.7,22477
TORNTPOWER,20200101,284,286.8,282.4,285.55,263594
TPLPLASTEH,20200101,126.05,129.95,123,123.8,521
TREEHOUSE,20200101,5.1,5.3,4.9,5.15,31009
TREJHARA,20200101,12,12,11.1,11.45,2810
TRENT,20200101,527,534.75,524,529.65,107849
TRF,20200101,118.95,128.5,118.35,124.4,1100018
TRIDENT,20200101,6.75,6.8,6.65,6.7,3261803
TRIGYN,20200101,46.2,47.1,45.3,46.15,18355
TRIL,20200101,7.5,7.5,7.1,7.2,37223
TRITURBINE,20200101,94.1,94.35,92.95,94.05,11275
TRIVENI,20200101,71.15,74,71,73.45,2279634
TTKHLTCARE,20200101,476.5,495.5,476.5,491.2,1284
TTKPRESTIG,20200101,5718.3,5770,5710.05,5743.55,1434
TTL,20200101,40.95,41.6,39.25,40.75,4613
TTML,20200101,2.25,2.25,2.2,2.25,197584
TV18BRDCST,20200101,21.25,21.4,21.2,21.25,577021
TVSELECT,20200101,105.15,105.8,103,103.5,25703
TVSMOTOR,20200101,469.9,471.75,464.3,468.6,902225
TVSSRICHAK,20200101,1655.6,1676.95,1655.6,1670,917
TVTODAY,20200101,241.45,244.25,241.45,243.8,5111
TVVISION,20200101,1,1.1,1,1.1,3
TWL,20200101,49.65,52.3,49.05,51.55,1363425
UBL,20200101,1271.7,1285.45,1263.5,1273.75,170248
UCALFUEL,20200101,133.4,135.5,132.2,134.15,7495
UCOBANK,20200101,16.9,17.1,16.65,16.65,767454
UFLEX,20200101,203.05,204.75,198.1,202.8,31657
UFO,20200101,129,129,124,124.45,20429
UGARSUGAR,20200101,12.9,14.3,12.9,14.05,899312
UJAAS,20200101,3.3,3.4,3.1,3.3,100073
UJJIVAN,20200101,349.55,351.55,345.4,346.4,1256425
UJJIVANSFB,20200101,53.85,54.2,52.9,53.05,3369319
ULTRACEMCO,20200101,4060,4071.95,4045,4065,163949
UMANGDAIRY,20200101,41.35,42.45,39.8,42.2,2627
UMESLTD,20200101,1,1.1,1,1,586
UNICHEMLAB,20200101,159.5,162.8,159.3,161.9,14095
UNIENTER,20200101,72.05,72.75,70.1,71.15,17523
UNIONBANK,20200101,55.05,55.6,54.15,54.55,4807629
UNIPLY,20200101,8.15,8.15,8.15,8.15,36387
UNITECH,20200101,0.95,1.05,0.95,1.05,4590036
UNITEDBNK,20200101,8.9,8.95,8.75,8.8,110027
UNITEDTEA,20200101,290.5,297,290.5,294.95,1576
UNIVCABLES,20200101,162.75,162.85,160,160.6,7998
UPL,20200101,585,589.5,580.7,588.25,720807
URJA,20200101,1.8,1.8,1.7,1.8,758715
USHAMART,20200101,27.05,27.9,26.85,27.65,256777
UTINEXT50,20200101,294,294,290,290,200
UTINIFTETF,20200101,1295.85,1295.85,1289.45,1294.73,2338
UTISENSETF,20200101,442,445.99,436.01,436.78,920
UTTAMSTL,20200101,8.25,8.85,8.15,8.25,109314
UTTAMSUGAR,20200101,109.1,118.5,108.5,117.4,881643
UVSL,20200101,0.15,0.15,0.1,0.1,10319015
V2RETAIL,20200101,100,104.95,100,102.7,175601
VADILALIND,20200101,728,739,712,731.1,6326
VAIBHAVGBL,20200101,815.05,852,815.05,849.7,14393
VAKRANGEE,20200101,47.6,48,46.6,47.4,3423864
VARDHACRLC,20200101,35.35,35.4,34.4,34.7,6812
VARDMNPOLY,20200101,2.65,2.65,2.65,2.65,29
VARROC,20200101,416.3,418.95,411,414.6,36499
VASCONEQ,20200101,14.65,14.65,13.7,14.35,75042
VASWANI,20200101,5,5.25,4.95,5.15,24588
VBL,20200101,706,713.55,698,699.2,75101
VEDL,20200101,152.8,155.15,151.45,154.6,14266524
VENKEYS,20200101,1768.95,1818,1765,1783.25,331378
VENUSREM,20200101,21.7,22.3,21.7,21.85,3592
VESUVIUS,20200101,1089,1139.5,1085.25,1114.25,1236
VETO,20200101,36.6,37.9,35.8,36.55,10764
VGUARD,20200101,212.1,213.5,212,212.65,68794
VHL,20200101,1347.85,1347.85,1292,1305.15,517
VICEROY,20200101,1.65,1.65,1.6,1.6,5346
VIDHIING,20200101,64.45,64.7,62.05,63.25,23649
VIJIFIN,20200101,0.4,0.45,0.4,0.4,41833
VIKASECO,20200101,3.05,3.05,3,3.05,231096
VIKASMCORP,20200101,3.35,3.35,3.25,3.25,77531
VIKASPROP,20200101,7,7,7,7,22800
VIKASWSP,20200101,8.85,8.95,8.75,8.8,92413
VIMTALABS,20200101,93.5,94.8,91.5,92.35,24555
VINATIORGA,20200101,1957.8,2009,1950.1,1963,26412
VINDHYATEL,20200101,974,974,946.15,949.8,3922
VINYLINDIA,20200101,66.4,66.9,64.1,64.4,15517
VIPCLOTHNG,20200101,8.3,8.3,7.9,8.05,19266
VIPIND,20200101,434.6,436.5,425.05,429.05,83024
VIPULLTD,20200101,18.75,19.4,18.4,19.1,791
VISAKAIND,20200101,242,245.2,239.3,243.35,16575
VISASTEEL,20200101,5.05,5.05,4.9,4.9,621
VISESHINFO,20200101,0.1,0.1,0.05,0.05,2283512
VISHAL,20200101,250,250,250,250,6000
VISHNU,20200101,127.3,137.55,127.3,133.25,31816
VISHWARAJ,20200101,89.75,90,86.7,87.45,87532
VIVIDHA,20200101,0.4,0.4,0.4,0.4,36289
VIVIMEDLAB,20200101,12.3,13,12.15,12.6,88830
VLSFINANCE,20200101,51.8,51.8,50.3,50.55,4897
VMART,20200101,1661,1665.05,1643.3,1657.8,9828
VOLTAMP,20200101,1206.45,1224.85,1195.05,1205,10727
VOLTAS,20200101,659.3,663,651.35,653.3,820283
VRLLOG,20200101,279,279,271.65,272.95,11667
VSSL,20200101,70.8,70.85,69,70.2,1604
VSTIND,20200101,4202.05,4294,4202.05,4275.6,1067
VSTTILLERS,20200101,1095,1100,1082.25,1090.3,7026
VTL,20200101,990.1,999.9,982,994.7,3017
WABAG,20200101,181,184.4,178.4,180.5,303836
WABCOINDIA,20200101,6475,6570,6430,6517.05,4995
WALCHANNAG,20200101,58.65,59.25,58.1,58.55,235457
WANBURY,20200101,18,19.5,17.7,18.65,4200
WATERBASE,20200101,135.65,154.8,135.5,149.1,2584335
WEBELSOLAR,20200101,22,22.85,22,22.1,21135
WEIZFOREX,20200101,252,254.5,244.95,249.75,548
WEIZMANIND,20200101,20.05,20.6,19.85,19.95,1085
WELCORP,20200101,143.6,148.7,143,146.85,999508
WELENT,20200101,76.75,78.8,76.3,77.25,96749
WELINV,20200101,162.4,169.9,162.4,165.1,22
WELSPUNIND,20200101,48.15,50.4,48.15,49.2,387963
WENDT,20200101,2859.95,2859.95,2790.7,2813.95,123
WESTLIFE,20200101,346.45,346.7,341.75,344.75,17090
WHEELS,20200101,606,613,595,604.15,1310
WHIRLPOOL,20200101,2386,2387.25,2325,2333.25,32427
WILLAMAGOR,20200101,12.35,12.85,11.65,12.3,6216
WINDMACHIN,20200101,18.05,18.95,17.95,18.95,10454
WIPRO,20200101,246.5,248.65,246.2,247.7,1413866
WOCKPHARMA,20200101,235.6,236.8,232,235,532364
WONDERLA,20200101,246.9,253.9,242.95,246.9,38467
WSI,20200101,0.95,0.95,0.85,0.95,5851
WSTCSTPAPR,20200101,218.3,219,215.05,216.05,33898
XCHANGING,20200101,56.2,58,55.15,56.5,25195
XELPMOC,20200101,60.25,61.45,55.5,59.1,3756
XPROINDIA,20200101,21.65,21.65,20.55,21.2,2205
YESBANK,20200101,46.95,47.5,46.5,46.65,102291841
ZEEL,20200101,294,296.45,286.6,288.65,9363059
ZEELEARN,20200101,18.75,18.85,18.5,18.65,21065
ZEEMEDIA,20200101,6,6.25,5.9,6.05,307302
ZENITHBIR,20200101,0.6,0.6,0.5,0.55,12026
ZENITHEXPO,20200101,46.95,46.95,43.6,45.55,1201
ZENSARTECH,20200101,175.95,176.9,173,175.4,18748
ZENTEC,20200101,55.15,57.4,54.3,55.95,25296
ZICOM,20200101,1.65,1.65,1.55,1.65,36099
ZODIACLOTH,20200101,175.35,184.95,168.75,171.75,12971
ZODJRDMKJ,20200101,32.05,32.75,32,32.05,1070
ZOTA,20200101,188.9,189.75,186.75,188.5,25664
ZUARI,20200101,92.4,92.4,90.6,92,9173
ZUARIGLOB,20200101,49.1,50.25,48.1,48.5,19086
ZYDUSWELL,20200101,1462,1479.95,1462,1465.95,1118
NSENIFTY,20200101,12202.15,12222.20,12165.30,12182.50,304078039,0
NIFTYJUNIOR,20200101,28353.45,28436.80,28272.30,28293.35,138671499,0
NIFTYMIDCAPLIQ15,20200101,4042.80,4050.85,4020.95,4044.30,31962736,0
NSE100,20200101,12299.85,12320.75,12263.20,12279.05,446251194,0
NIFTY200,20200101,6271.15,6281.45,6253.85,6261.70,634674804,0
NSE500,20200101,9897.95,9914.40,9875.10,9888.55,867072979,0
NSEMIDCAP150,20200101,6335.70,6353.20,6321.15,6343.95,206309865,0
MIDCAP50,20200101,4710.75,4724.75,4693.05,4711.55,169077564,0
NSEMIDCAP,20200101,17142.20,17175.35,17088.50,17143.25,188423610,0
NSESMLCAP100,20200101,5853.10,5884.10,5852.30,5876.20,-,0
NIFTYLARGEMIDCAP250,20200101,-,-,-,6059.15,652561059,0
NIFTYAUTO,20200101,8262.50,8276.80,8200.25,8210.10,44710008,0
BANKNIFTY,20200101,32237.90,32348.00,32057.20,32102.90,184671555,0
NIFTYFINSERVICE,20200101,14590.10,14621.65,14543.40,14574.20,65150366,0
NIFTYFMGC,20200101,30202.75,30251.20,30119.10,30234.25,10343897,0
NSEIT,20200101,15705.90,15746.25,15676.70,15722.15,9390770,0
NIFTYMEDIA,20200101,1809.60,1817.60,1789.90,1794.20,59060199,0
NIFTYMETAL,20200101,2805.45,2818.00,2773.75,2796.05,107671089,0
NIFTYPHARMA,20200101,8060.30,8076.65,8018.95,8047.10,8898088,0
NIFTYPVTBANK,20200101,17809.10,17875.45,17694.10,17711.65,146730922,0
NIFTYPSUBANK,20200101,2531.40,2540.20,2514.20,2526.40,53100764,0
NIFTYREALTY,20200101,299.45,300.65,296.90,297.85,12878961,0
NIFTYCOMMODITIES,20200101,3438.70,3446.20,3420.45,3437.85,137209938,0
NIFTYCONSUMPTION,20200101,4968.85,4976.05,4949.00,4953.35,38520944,0
NIFTYCPSE,20200101,1937.25,1946.35,1929.45,1942.95,40230608,0
NIFTYENERGY,20200101,15936.40,16009.65,15910.15,15987.80,40598613,0
NIFTY100ESG,20200101,-,-,-,2261.62,372932233,0
NIFTY100ENHESG,20200101,-,-,-,2283.44,365945919,0
NIFTYINFRA,20200101,3264.70,3273.65,3256.75,3263.25,82889610,0
NIFTYMNC,20200101,13819.70,13840.80,13787.95,13801.55,83673384,0
NIFTYPSE,20200101,3230.05,3249.50,3221.00,3245.50,97015878,0
NIFTYSMEEMERGE,20200101,-,-,-,1340.49,414580,0
NIFTYSERVSECTOR,20200101,17497.70,17525.35,17454.80,17490.50,230421459,0
NIFTYSHARIAH25,20200101,-,-,-,4324.44,26655607,0
NIFTY50SHARIAH,20200101,-,-,-,2492.99,27284570,0
NIFTY500SHARIAH,20200101,-,-,-,2983.01,119147141,0
NIFTYABGROUP,20200101,-,-,-,2976.90,63050056,0
NIFTYMAHINDRA,20200101,-,-,-,9903.29,5178393,0
NIFTYTATA,20200101,-,-,-,6984.20,55710384,0
NIFTYTATA25CAP,20200101,-,-,-,4924.55,49306545,0
NIFTYABGROUP,20200101,-,-,-,2976.90,63050056,0
NIFTYLIQ15,20200101,3849.95,3864.00,3825.65,3831.90,221882148,0
NIFTY500VALUE50,20200101,-,-,-,3689.27,290426433,0
NIFTYALPHALOWVOL30,20200101,-,-,-,12076.38,58600684,0
NIFTYQUALLOWVOL30,20200101,-,-,-,8521.08,31312888,0
NIFTYALPHAQUALLOWVOL30,20200101,-,-,-,9653.73,38722760,0
NIFTYALPHAQUALVALLOWVOL30,20200101,-,-,-,7309.21,55178697,0
NIFTY50EQUALWEIGHT,20200101,12459.25,12476.40,12412.15,12432.65,304078039,0
NIFTY100EQUALWEIGHT,20200101,13419.55,13448.20,13376.10,13387.80,446251194,0
NIFTY100LOWVOL30,20200101,8934.70,8950.95,8923.45,8945.75,57421907,0
NIFTY50DIVPOINT,20200101,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20200101,2543.30,2549.00,2538.75,2547.20,125042915,0
NIFTYALPHA50,20200101,13108.95,13197.70,13106.00,13191.15,59502967,0
NIFTY50ARBITRAGE,20200101,-,-,-,1881.52,-,0
NIFTY50FUTINDEX,20200101,-,-,-,4107.66,-,0
NIFTY50FUTTRINDEX,20200101,-,-,-,12315.21,-,0
NIFTYHIGHBETA50,20200101,-,-,-,1399.74,466719348,0
NIFTYLOWVOL50,20200101,-,-,-,10610.07,61686319,0
NIFTY50VALUE20,20200101,5471.20,5483.55,5460.85,5478.45,188550491,0
NIFTYGROWSECT15,20200101,6427.35,6435.10,6403.30,6412.15,31296333,0
NIFTY50TR2XLEV,20200101,6908.90,6931.35,6867.40,6886.70,-,0
NIFTY50PR2XLEV,20200101,5314.40,5331.70,5282.50,5297.35,-,0
NIFTY50TR1XINV,20200101,336.40,337.45,335.85,336.95,-,0
NIFTY50PR1XINV,20200101,383.55,384.70,382.90,384.15,-,0
NIFTY-GS-COMPSITE,20200101,2057.79,2064.27,2057.79,2064.63,-,0
NIFTY-GS-4-8YR,20200101,2141.86,2149.03,2141.86,2148.32,-,0
NIFTY-GS-8-13YR,20200101,2024.45,2032.38,2024.45,2033.08,-,0
NIFTY-GS-10YR,20200101,1867.58,1874.58,1867.58,1874.58,-,0
NIFTY-GS-10YR-CLN,20200101,943.56,947.15,943.56,947.16,-,0
NIFTY-GS-11-15YR,20200101,2161.62,2171.13,2161.62,2172.09,-,0
NIFTY-GS-15YRPLUS,20200101,2335.41,2339.83,2335.41,2341.95,-,0
VIX,20200101,11.67,11.73,11.09,11.60,0,0